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 (%)
Aug 31, 2007 31.47 31.58 31.17 31.25 397,361 +0.91(+3.01%)
Aug 30, 2007 30.16 30.96 30.13 30.34 289,723 -0.19(-0.63%)
Aug 29, 2007 29.92 30.63 29.66 30.53 287,660 +1.48(+5.08%)
Aug 28, 2007 29.86 29.88 28.98 29.05 291,973 -1.09(-3.61%)
Aug 27, 2007 30.53 30.60 29.93 30.14 140,454 -0.10(-0.32%)
Aug 24, 2007 29.54 30.34 29.34 30.24 322,165 +0.64(+2.16%)
Aug 23, 2007 29.76 29.80 29.01 29.60 475,371 +0.52(+1.80%)
Aug 22, 2007 29.12 29.19 28.80 29.07 377,859 +1.16(+4.15%)
Aug 21, 2007 27.10 28.18 27.03 27.92 325,540 +0.52(+1.91%)
Aug 20, 2007 27.83 27.86 26.72 27.39 738,466 +0.49(+1.82%)
Aug 17, 2007 27.04 27.22 25.74 26.90 807,100 +1.40(+5.48%)
Aug 16, 2007 25.74 25.76 24.13 25.51 784,222 -0.97(-3.67%)
Aug 15, 2007 26.81 27.63 26.35 26.48 637,579 -1.29(-4.65%)
Aug 14, 2007 28.94 29.00 27.67 27.77 276,034 -1.21(-4.18%)
Aug 13, 2007 29.32 29.32 28.89 28.98 401,112 +0.81(+2.88%)
Aug 10, 2007 27.68 28.17 27.24 28.17 626,327 -0.79(-2.74%)
Aug 09, 2007 29.28 29.80 28.95 28.96 541,192 -1.91(-6.20%)
Aug 08, 2007 30.24 31.25 30.24 30.88 367,545 +0.69(+2.30%)
Aug 07, 2007 29.15 30.37 29.15 30.18 308,850 +0.23(+0.78%)
Aug 06, 2007 29.72 29.95 28.74 29.95 501,624 +0.15(+0.52%)
Aug 03, 2007 29.80 30.98 29.62 29.79 270,221 -1.19(-3.84%)
Aug 02, 2007 30.87 31.13 30.41 30.98 281,847 +0.06(+0.19%)
Aug 01, 2007 30.91 31.13 30.19 30.92 360,232 -0.70(-2.21%)
Jul 31, 2007 31.90 32.20 31.54 31.62 650,705 +0.50(+1.61%)
Jul 30, 2007 30.58 31.52 30.38 31.12 602,137 +1.43(+4.81%)
Jul 27, 2007 30.00 30.42 29.16 29.69 601,949 -1.13(-3.65%)
Jul 26, 2007 31.22 31.39 30.37 30.82 316,726 -1.75(-5.37%)
Jul 25, 2007 32.83 32.87 31.92 32.57 379,172 -0.15(-0.46%)
Jul 24, 2007 33.14 33.21 32.45 32.72 204,587 -0.75(-2.25%)
Jul 23, 2007 33.51 33.65 33.16 33.47 256,344 +0.66(+2.02%)
Jul 20, 2007 33.01 33.01 32.53 32.81 234,966 -0.39(-1.17%)
Jul 19, 2007 33.00 33.24 32.81 33.20 212,651 +0.79(+2.44%)
Jul 18, 2007 32.17 32.43 31.84 32.41 376,734 -0.15(-0.46%)
Jul 17, 2007 32.50 32.80 32.35 32.56 300,787 -0.42(-1.28%)
Jul 16, 2007 33.04 33.06 32.76 32.98 213,401 -0.50(-1.48%)
Jul 13, 2007 33.41 33.67 33.30 33.47 272,846 -0.58(-1.69%)
Jul 12, 2007 33.31 34.12 33.20 34.05 363,420 +1.35(+4.13%)
Jul 11, 2007 32.52 32.76 32.32 32.70 563,507 +0.57(+1.78%)
Jul 10, 2007 32.47 32.90 32.10 32.13 347,105 -1.35(-4.03%)
Jul 09, 2007 33.36 33.55 33.29 33.48 198,399 +0.84(+2.58%)
Jul 06, 2007 32.12 32.79 32.12 32.64 233,091 +0.89(+2.79%)
Jul 05, 2007 31.60 31.93 31.37 31.75 426,428 +0.71(+2.28%)
Jul 03, 2007 30.93 31.14 30.93 31.04 334,541 +0.01(+0.02%)
Jul 02, 2007 30.16 31.36 30.35 31.04 264,595 +1.07(+3.56%)
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%)
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.