Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 34.50 34.05 34.05 34.05 440,679 -0.27(-0.78%)
Dec 30, 2009 33.92 34.52 33.87 34.32 917,410 +0.21(+0.63%)
Dec 29, 2009 34.57 34.60 34.04 34.10 1,191,984 +0.39(+1.15%)
Dec 28, 2009 34.08 34.22 33.56 33.71 672,426 -0.16(-0.47%)
Dec 24, 2009 33.65 33.93 33.58 33.87 373,186 +0.34(+1.00%)
Dec 23, 2009 33.10 33.72 32.92 33.54 1,778,002 +0.58(+1.76%)
Dec 22, 2009 32.64 33.01 32.47 32.96 2,199,894 +0.29(+0.88%)
Dec 21, 2009 32.85 33.10 32.56 32.67 2,397,628 -0.22(-0.68%)
Dec 18, 2009 32.73 32.98 32.33 32.89 3,802,372 +0.66(+2.03%)
Dec 17, 2009 32.60 32.65 31.96 32.24 1,885,284 -0.87(-2.64%)
Dec 16, 2009 33.05 33.43 33.03 33.11 1,990,794 +0.29(+0.88%)
Dec 15, 2009 32.87 33.36 32.71 32.82 1,249,503 -0.52(-1.55%)
Dec 14, 2009 33.29 33.43 33.22 33.34 1,554,577 +0.73(+2.22%)
Dec 11, 2009 32.65 32.75 32.40 32.61 1,942,152 +0.47(+1.46%)
Dec 10, 2009 32.28 32.52 32.01 32.15 2,251,245 -0.28(-0.87%)
Dec 09, 2009 31.98 32.47 31.76 32.43 2,721,541 +0.29(+0.91%)
Dec 08, 2009 32.56 32.62 32.00 32.13 2,412,223 -1.03(-3.10%)
Dec 07, 2009 33.06 33.64 33.00 33.16 3,410,677 +0.02(+0.05%)
Dec 04, 2009 34.61 34.66 32.95 33.15 3,918,766 -0.76(-2.23%)
Dec 03, 2009 34.36 34.66 33.84 33.91 2,416,496 -0.58(-1.67%)
Dec 02, 2009 34.57 34.83 34.30 34.48 4,161,198 +0.49(+1.44%)
Dec 01, 2009 33.83 34.32 33.73 33.99 2,324,985 +0.96(+2.91%)
Nov 30, 2009 32.88 33.32 32.55 33.03 2,503,066 +0.19(+0.58%)
Nov 27, 2009 32.20 33.20 32.19 32.84 1,855,100 -1.39(-4.07%)
Nov 25, 2009 33.91 34.26 32.97 34.23 2,320,861 +1.30(+3.95%)
Nov 24, 2009 33.24 33.25 32.74 32.93 2,419,936 -0.09(-0.26%)
Nov 23, 2009 33.25 33.60 32.90 33.01 1,768,523 +0.63(+1.96%)
Nov 20, 2009 32.09 32.48 31.91 32.38 1,684,868 -0.47(-1.43%)
Nov 19, 2009 32.95 32.95 32.34 32.85 2,182,591 -0.68(-2.02%)
Nov 18, 2009 33.78 33.89 33.26 33.53 1,727,104 -0.23(-0.69%)
Nov 17, 2009 33.25 33.78 33.04 33.76 1,511,698 +0.13(+0.40%)
Nov 16, 2009 32.97 33.78 32.96 33.63 1,618,663 +1.15(+3.55%)
Nov 13, 2009 31.96 32.58 31.79 32.48 2,212,118 +0.94(+2.98%)
Nov 12, 2009 32.04 32.35 31.44 31.54 2,790,200 -0.67(-2.09%)
Nov 11, 2009 32.56 32.83 32.06 32.21 2,062,312 +0.33(+1.02%)
Nov 10, 2009 31.62 32.11 31.47 31.88 2,905,756 +0.02(+0.07%)
Nov 09, 2009 31.40 31.93 31.36 31.86 2,305,833 +1.51(+4.97%)
Nov 06, 2009 29.74 30.55 29.69 30.35 3,335,092 +0.17(+0.57%)
Nov 05, 2009 29.70 30.32 29.67 30.18 2,041,204 +0.45(+1.52%)
Nov 04, 2009 29.97 30.28 29.69 29.73 2,972,329 +0.31(+1.07%)
Nov 03, 2009 28.50 29.54 28.37 29.41 3,134,735 +0.11(+0.36%)
Nov 02, 2009 28.99 29.79 28.71 29.31 2,918,069 +0.41(+1.40%)
Oct 30, 2009 29.87 30.03 28.47 28.90 4,875,805 -1.71(-5.57%)
Oct 29, 2009 30.14 30.73 29.99 30.61 4,127,288 +1.48(+5.07%)
Oct 28, 2009 30.20 30.34 29.11 29.13 4,506,939 -1.64(-5.34%)
Oct 27, 2009 31.37 31.46 30.73 30.77 3,974,560 -0.39(-1.27%)
Oct 26, 2009 32.28 32.75 31.03 31.17 3,719,260 -0.71(-2.22%)
Oct 23, 2009 32.16 32.25 31.68 31.88 3,427,753 -0.43(-1.32%)
Oct 22, 2009 31.86 32.34 31.56 32.31 3,404,230 +0.07(+0.23%)
Oct 21, 2009 31.96 32.90 31.93 32.23 3,887,255 -0.01(-0.03%)
Oct 20, 2009 31.97 32.36 31.95 32.24 2,290,014 -0.30(-0.92%)
Oct 19, 2009 31.93 32.70 31.81 32.54 1,931,829 +0.84(+2.64%)
Oct 16, 2009 31.46 31.98 31.26 31.70 2,690,462 -0.28(-0.87%)
Oct 15, 2009 31.41 32.05 31.35 31.98 3,098,599 +0.48(+1.52%)
Oct 14, 2009 31.31 31.60 31.16 31.50 2,412,995 +1.21(+4.00%)
Oct 13, 2009 30.16 30.36 29.79 30.29 2,477,344 -0.05(-0.16%)
Oct 12, 2009 30.36 30.49 30.05 30.34 3,331,483 +0.08(+0.26%)
Oct 09, 2009 29.99 30.33 29.88 30.26 3,251,213 -0.45(-1.46%)
Oct 08, 2009 30.50 30.88 30.18 30.71 2,588,031 +0.81(+2.69%)
Oct 07, 2009 29.62 29.95 29.54 29.90 2,476,382 +0.39(+1.32%)
Oct 06, 2009 28.95 29.67 28.95 29.51 3,736,194 +0.89(+3.09%)
Oct 05, 2009 28.00 28.70 27.86 28.63 2,136,871 +0.83(+2.99%)
Oct 02, 2009 27.34 28.13 27.30 27.79 2,853,259 +0.10(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.