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 (%)
Jun 29, 2007 29.70 30.07 29.69 29.97 207,400 +0.07(+0.25%)
Jun 28, 2007 29.72 30.00 29.57 29.89 92,448 +0.72(+2.47%)
Jun 27, 2007 28.65 29.19 28.51 29.18 276,784 -0.12(-0.42%)
Jun 26, 2007 30.05 30.08 29.24 29.30 260,469 -0.03(-0.11%)
Jun 25, 2007 29.30 29.97 29.16 29.33 138,767 -0.27(-0.90%)
Jun 22, 2007 29.56 29.99 29.39 29.60 463,182 -0.48(-1.60%)
Jun 21, 2007 29.51 30.57 29.28 30.08 429,803 +0.71(+2.42%)
Jun 20, 2007 29.97 29.97 29.13 29.37 229,528 -0.10(-0.33%)
Jun 19, 2007 29.27 29.57 29.15 29.46 124,327 +0.29(+0.99%)
Jun 18, 2007 29.30 29.36 28.86 29.18 310,913 +0.13(+0.46%)
Jun 15, 2007 28.97 29.45 28.88 29.04 474,246 +0.25(+0.85%)
Jun 14, 2007 28.48 29.04 28.45 28.80 497,124 +0.40(+1.41%)
Jun 13, 2007 27.85 28.58 27.85 28.40 635,141 +0.97(+3.52%)
Jun 12, 2007 27.48 27.99 27.36 27.43 569,320 -0.44(-1.57%)
Jun 11, 2007 27.21 28.15 27.14 27.87 494,686 +0.46(+1.67%)
Jun 08, 2007 26.94 27.60 26.73 27.41 1,692,960 +0.19(+0.69%)
Jun 07, 2007 27.04 27.80 26.97 27.22 1,268,220 +0.12(+0.43%)
Jun 06, 2007 27.31 27.39 26.77 27.11 566,269 -0.30(-1.11%)
Jun 05, 2007 27.19 27.56 27.15 27.41 168,395 +0.34(+1.24%)
Jun 04, 2007 26.88 27.09 26.83 27.07 78,572 +0.21(+0.77%)
Jun 01, 2007 26.43 26.87 26.42 26.87 174,584 +0.71(+2.73%)
May 31, 2007 25.96 26.26 25.96 26.15 122,640 +0.36(+1.41%)
May 30, 2007 25.30 25.84 25.28 25.79 69,383 +0.15(+0.60%)
May 29, 2007 25.61 25.79 25.40 25.63 144,205 +0.08(+0.31%)
May 25, 2007 25.23 25.55 25.16 25.55 112,513 +0.71(+2.85%)
May 24, 2007 25.52 25.70 24.75 24.84 115,326 -0.97(-3.76%)
May 23, 2007 25.83 26.08 25.76 25.82 146,643 +0.43(+1.70%)
May 22, 2007 25.91 25.91 25.38 25.38 92,636 -0.46(-1.77%)
May 21, 2007 25.92 26.04 25.76 25.84 98,262 +0.29(+1.15%)
May 18, 2007 25.48 25.66 25.26 25.55 141,392 +0.34(+1.33%)
May 17, 2007 25.21 25.32 24.83 25.21 203,462 -0.47(-1.83%)
May 16, 2007 25.83 25.89 25.32 25.68 155,081 +0.10(+0.40%)
May 15, 2007 25.44 25.89 25.44 25.58 84,010 +0.07(+0.29%)
May 14, 2007 25.53 25.72 25.28 25.51 165,395 -0.53(-2.05%)
May 11, 2007 25.82 26.16 25.81 26.04 89,636 +0.42(+1.62%)
May 10, 2007 25.80 25.97 25.06 25.62 260,657 -1.22(-4.53%)
May 09, 2007 26.06 27.02 26.02 26.84 242,280 +1.30(+5.07%)
May 08, 2007 25.51 25.62 25.23 25.54 214,151 -0.84(-3.17%)
May 07, 2007 26.23 26.43 26.12 26.38 231,966 +0.49(+1.89%)
May 04, 2007 25.44 26.02 25.42 25.89 245,092 +0.97(+3.87%)
May 03, 2007 24.81 25.04 24.64 24.92 96,386 +0.29(+1.19%)
May 02, 2007 24.21 24.77 24.20 24.63 91,698 +0.58(+2.42%)
May 01, 2007 24.18 24.20 23.94 24.05 168,208 -0.20(-0.84%)
Apr 30, 2007 24.26 24.55 24.14 24.25 118,327 -0.11(-0.44%)
Apr 27, 2007 23.98 24.41 23.98 24.36 166,333 -0.15(-0.61%)
Apr 26, 2007 24.70 24.72 24.32 24.51 215,464 -0.51(-2.03%)
Apr 25, 2007 24.83 25.06 24.71 25.02 194,086 +0.70(+2.87%)
Apr 24, 2007 24.67 24.67 24.31 24.32 136,516 -0.39(-1.58%)
Apr 23, 2007 24.58 24.81 24.56 24.71 220,339 -0.18(-0.73%)
Apr 20, 2007 24.72 24.92 24.71 24.89 159,207 +0.49(+1.99%)
Apr 19, 2007 24.29 24.55 24.23 24.40 145,893 -0.33(-1.34%)
Apr 18, 2007 24.76 24.81 24.57 24.73 172,333 -0.53(-2.11%)
Apr 17, 2007 25.21 25.46 25.08 25.27 111,951 -0.09(-0.34%)
Apr 16, 2007 25.08 25.47 25.05 25.35 140,454 +0.54(+2.17%)
Apr 13, 2007 24.60 24.84 24.46 24.81 162,770 -0.06(-0.26%)
Apr 12, 2007 24.49 24.92 24.37 24.88 122,827 +0.19(+0.78%)
Apr 11, 2007 24.98 25.06 24.63 24.68 192,023 -0.39(-1.57%)
Apr 10, 2007 24.96 25.08 24.90 25.08 88,698 +0.53(+2.15%)
Apr 09, 2007 24.51 24.64 24.37 24.55 66,570 +0.14(+0.59%)
Apr 05, 2007 24.41 24.51 24.37 24.41 82,510 -0.15(-0.63%)
Apr 04, 2007 24.06 24.59 24.06 24.56 225,215 +0.01(+0.02%)
Apr 03, 2007 24.35 24.68 24.35 24.56 74,634 +0.56(+2.33%)
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.