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 31, 2013 35.18 35.18 34.29 34.29 2,834,634 -1.00(-2.84%)
May 30, 2013 34.84 35.45 34.71 35.29 1,352,460 +0.45(+1.30%)
May 29, 2013 34.92 35.07 34.62 34.84 1,181,297 +0.07(+0.19%)
May 28, 2013 34.86 34.92 34.58 34.77 1,566,318 +0.02(+0.07%)
May 24, 2013 34.55 34.87 34.53 34.75 960,401 -0.35(-0.99%)
May 23, 2013 34.82 35.25 34.55 35.10 1,048,715 -0.44(-1.24%)
May 22, 2013 36.06 36.73 35.41 35.54 1,929,863 -0.29(-0.82%)
May 21, 2013 35.80 36.13 35.57 35.83 1,338,055 +0.61(+1.73%)
May 20, 2013 34.80 35.26 34.77 35.22 2,009,495 +0.24(+0.70%)
May 17, 2013 35.15 35.26 34.89 34.98 793,573 +0.38(+1.09%)
May 16, 2013 34.59 34.99 34.48 34.60 1,558,417 +0.04(+0.10%)
May 15, 2013 34.68 34.82 34.43 34.56 1,374,465 -0.44(-1.26%)
May 13, 2013 35.20 35.21 34.91 35.01 1,094,177 -0.40(-1.13%)
May 10, 2013 35.37 35.43 34.99 35.41 1,817,910 +0.04(+0.10%)
May 09, 2013 35.86 35.90 35.26 35.37 2,216,276 -0.23(-0.64%)
May 08, 2013 35.11 35.66 35.10 35.60 2,068,704 +0.73(+2.11%)
May 07, 2013 34.99 35.08 34.67 34.86 1,363,282 +0.13(+0.36%)
May 06, 2013 34.48 34.79 34.34 34.74 1,333,383 +0.36(+1.06%)
May 03, 2013 34.52 34.46 33.14 34.37 1,519,613 +1.23(+3.71%)
May 02, 2013 32.67 33.29 32.67 33.14 1,155,444 -0.02(-0.07%)
May 01, 2013 33.47 33.47 33.12 33.17 1,451,912 -0.57(-1.68%)
Apr 30, 2013 33.30 33.75 32.99 33.73 4,467,760 -0.28(-0.82%)
Apr 29, 2013 33.80 34.08 33.76 34.02 1,404,018 +0.49(+1.46%)
Apr 26, 2013 33.65 33.67 33.38 33.53 1,005,508 -0.14(-0.43%)
Apr 25, 2013 33.70 34.25 33.59 33.67 2,305,503 +0.36(+1.09%)
Apr 24, 2013 33.07 33.34 33.05 33.31 1,195,635 +0.86(+2.65%)
Apr 23, 2013 32.44 32.60 32.26 32.45 1,444,514 -0.02(-0.07%)
Apr 22, 2013 32.36 32.52 31.91 32.47 2,319,718 -0.11(-0.33%)
Apr 19, 2013 32.72 32.73 32.25 32.58 1,194,172 +0.24(+0.74%)
Apr 18, 2013 32.40 32.61 32.08 32.34 1,739,649 -0.05(-0.17%)
Apr 17, 2013 32.82 32.86 32.10 32.39 2,364,428 -1.56(-4.59%)
Apr 16, 2013 33.90 33.97 33.62 33.95 1,196,734 +1.04(+3.17%)
Apr 15, 2013 33.72 33.73 32.87 32.91 1,786,269 -1.99(-5.70%)
Apr 12, 2013 35.10 35.17 34.58 34.89 999,415 -0.55(-1.55%)
Apr 11, 2013 35.53 35.69 35.36 35.44 1,165,669 -0.30(-0.85%)
Apr 10, 2013 35.89 35.93 35.65 35.75 994,446 -0.15(-0.42%)
Apr 09, 2013 35.00 36.01 34.99 35.90 2,252,510 +1.37(+3.96%)
Apr 08, 2013 34.21 34.54 34.15 34.53 1,404,570 -0.10(-0.29%)
Apr 05, 2013 34.03 34.65 33.93 34.63 1,042,174 +0.10(+0.29%)
Apr 04, 2013 34.40 34.67 34.30 34.53 1,024,993 +0.35(+1.03%)
Apr 03, 2013 34.64 34.64 34.03 34.18 1,292,298 -0.59(-1.70%)
Apr 02, 2013 35.16 35.16 34.69 34.77 967,035 +0.30(+0.87%)
Apr 01, 2013 34.73 34.74 34.33 34.47 861,029 -0.18(-0.52%)
Mar 28, 2013 34.95 35.07 34.64 34.65 2,356,710 -0.66(-1.86%)
Mar 27, 2013 34.95 35.35 34.86 35.30 805,151 +0.07(+0.19%)
Mar 26, 2013 35.06 35.27 35.01 35.24 969,428 +0.24(+0.70%)
Mar 25, 2013 35.10 35.24 34.68 34.99 1,198,373 -0.34(-0.96%)
Mar 22, 2013 35.45 35.48 35.23 35.33 710,575 -0.01(-0.03%)
Mar 21, 2013 35.33 35.68 35.32 35.35 909,628 -0.21(-0.59%)
Mar 20, 2013 35.48 35.65 35.35 35.55 1,041,063 -0.16(-0.43%)
Mar 19, 2013 36.01 36.13 35.39 35.71 1,543,510 -1.18(-3.19%)
Mar 18, 2013 36.75 37.23 36.75 36.89 988,260 -0.40(-1.07%)
Mar 15, 2013 37.64 37.73 37.17 37.29 1,331,968 -0.21(-0.56%)
Mar 14, 2013 37.38 37.67 37.33 37.49 1,990,996 +0.04(+0.11%)
Mar 13, 2013 37.52 37.66 37.29 37.45 1,009,637 -0.35(-0.93%)
Mar 12, 2013 37.95 38.14 37.73 37.80 873,885 -0.08(-0.22%)
Mar 11, 2013 37.57 38.00 37.47 37.89 1,495,529 +0.50(+1.34%)
Mar 08, 2013 37.45 37.53 37.23 37.39 568,149 -0.26(-0.68%)
Mar 07, 2013 37.79 37.94 37.57 37.64 618,919 +0.04(+0.11%)
Mar 06, 2013 37.55 37.67 37.26 37.60 890,897 +0.60(+1.63%)
Mar 05, 2013 37.34 37.49 36.95 37.00 1,112,439 +0.65(+1.79%)
Mar 04, 2013 36.41 36.41 35.92 36.35 674,875 -0.15(-0.40%)
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.