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 (%)
May 28, 2004 9.119 9.119 9.119 9.119 3,937 -0.09(-0.98%)
May 27, 2004 9.119 9.210 9.119 9.210 1,875 +0.17(+1.83%)
May 26, 2004 8.964 9.044 8.964 9.044 1,875 +0.17(+1.86%)
May 25, 2004 8.767 8.879 8.767 8.879 2,062 +0.12(+1.40%)
May 24, 2004 8.847 8.858 8.756 8.756 5,250 -0.07(-0.79%)
May 21, 2004 8.799 8.831 8.772 8.826 9,001 +0.20(+2.29%)
May 20, 2004 8.639 8.639 8.612 8.628 2,250 -0.17(-1.94%)
May 19, 2004 8.724 8.863 8.724 8.799 16,877 +0.55(+6.73%)
May 18, 2004 8.260 8.271 8.223 8.244 2,062 -0.02(-0.19%)
May 17, 2004 8.223 8.271 8.223 8.260 2,437 +0.05(+0.58%)
May 14, 2004 8.372 8.372 8.186 8.212 3,562 -0.11(-1.28%)
May 13, 2004 8.346 8.388 8.319 8.319 2,812 +0.04(+0.45%)
May 12, 2004 8.372 8.426 8.276 8.282 29,066 +0.15(+1.84%)
May 11, 2004 8.319 8.319 8.116 8.132 192,773 -0.24(-2.87%)
May 10, 2004 8.479 8.479 8.308 8.372 16,877 -0.28(-3.27%)
May 07, 2004 8.703 8.724 8.607 8.655 4,125 -0.17(-1.93%)
May 06, 2004 8.890 8.890 8.778 8.826 4,313 -0.19(-2.13%)
May 05, 2004 8.938 9.034 8.938 9.018 9,938 +0.14(+1.56%)
May 04, 2004 8.532 8.986 8.532 8.879 32,816 +0.35(+4.06%)
May 03, 2004 8.532 8.559 8.474 8.532 13,126 +0.00(+0.00%)
Apr 30, 2004 8.479 8.687 8.479 8.532 8,626 +0.00(+0.00%)
Apr 29, 2004 8.399 8.660 8.399 8.532 34,691 -0.24(-2.74%)
Apr 28, 2004 8.959 8.959 8.772 8.772 68,258 -0.37(-4.08%)
Apr 27, 2004 9.162 9.290 9.146 9.146 13,689 -0.03(-0.35%)
Apr 26, 2004 9.172 9.226 9.130 9.178 6,000 +0.03(+0.35%)
Apr 23, 2004 9.119 9.172 9.119 9.146 3,187 +0.09(+1.00%)
Apr 22, 2004 8.954 9.066 8.932 9.055 524,127 +0.10(+1.13%)
Apr 21, 2004 9.066 9.092 8.954 8.954 18,564 -0.46(-4.87%)
Apr 20, 2004 9.476 9.476 9.332 9.412 11,813 -0.06(-0.68%)
Apr 19, 2004 9.492 9.492 9.386 9.476 2,250 -0.12(-1.28%)
Apr 16, 2004 9.492 9.604 9.492 9.599 9,376 +0.11(+1.12%)
Apr 15, 2004 9.513 9.545 9.332 9.492 11,813 -0.02(-0.22%)
Apr 14, 2004 9.599 9.599 9.439 9.513 11,438 -0.43(-4.34%)
Apr 13, 2004 10.20 10.20 9.945 9.945 19,502 -0.27(-2.61%)
Apr 12, 2004 10.05 10.21 10.05 10.21 6,938 +0.04(+0.37%)
Apr 08, 2004 10.19 10.22 10.13 10.17 10,126 +0.04(+0.42%)
Apr 07, 2004 10.08 10.16 10.05 10.13 5,250 +0.07(+0.74%)
Apr 06, 2004 10.13 10.13 10.03 10.06 3,750 -0.09(-0.84%)
Apr 05, 2004 10.27 10.27 10.06 10.14 44,818 -0.21(-2.01%)
Apr 02, 2004 10.20 10.40 10.20 10.35 10,876 +0.30(+2.97%)
Apr 01, 2004 9.945 10.11 9.945 10.05 7,313 +0.21(+2.17%)
Mar 31, 2004 9.812 9.839 9.812 9.839 3,187 +0.05(+0.49%)
Mar 30, 2004 9.785 9.823 9.759 9.791 7,875 -0.03(-0.33%)
Mar 29, 2004 9.743 9.865 9.743 9.823 10,126 +0.14(+1.49%)
Mar 26, 2004 9.412 9.679 9.412 9.679 63,757 +0.44(+4.73%)
Mar 25, 2004 9.268 9.359 9.220 9.242 250,156 -0.08(-0.86%)
Mar 24, 2004 9.386 9.386 9.258 9.322 34,129 -0.34(-3.53%)
Mar 23, 2004 9.716 9.759 9.599 9.663 35,441 +0.07(+0.78%)
Mar 22, 2004 9.817 9.817 9.551 9.588 5,438 -0.23(-2.34%)
Mar 19, 2004 9.871 9.871 9.769 9.817 8,626 -0.05(-0.49%)
Mar 18, 2004 9.849 9.956 9.833 9.865 18,752 +0.21(+2.21%)
Mar 17, 2004 9.599 9.705 9.551 9.652 111,576 +0.13(+1.40%)
Mar 16, 2004 9.545 9.583 9.444 9.519 30,566 +0.22(+2.35%)
Mar 15, 2004 9.679 9.679 9.279 9.300 118,327 -0.31(-3.22%)
Mar 12, 2004 9.503 9.609 9.503 9.609 41,817 +0.12(+1.24%)
Mar 11, 2004 9.386 9.545 9.380 9.492 21,752 -0.20(-2.04%)
Mar 10, 2004 9.839 9.839 9.615 9.689 38,629 -0.36(-3.56%)
Mar 09, 2004 10.14 10.14 9.972 10.05 11,438 -0.09(-0.84%)
Mar 08, 2004 10.08 10.24 10.08 10.13 17,627 +0.11(+1.06%)
Mar 05, 2004 9.983 10.07 9.961 10.03 9,751 +0.04(+0.43%)
Mar 04, 2004 10.05 10.05 9.892 9.983 38,629 -0.06(-0.58%)
Mar 03, 2004 10.13 10.13 9.903 10.04 20,064 -0.41(-3.88%)
Mar 02, 2004 10.53 10.54 10.32 10.45 30,003 -0.08(-0.76%)
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.