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 (%)
Nov 30, 2010 38.47 39.50 38.43 39.06 3,371,387 -0.36(-0.91%)
Nov 29, 2010 39.09 39.52 38.60 39.41 3,621,183 -0.19(-0.49%)
Nov 26, 2010 39.65 40.00 39.52 39.61 2,048,641 -0.57(-1.41%)
Nov 24, 2010 39.71 40.17 40.17 40.17 2,053,248 +0.68(+1.72%)
Nov 23, 2010 39.87 39.93 39.39 39.49 2,758,324 -1.50(-3.66%)
Nov 22, 2010 40.42 41.02 40.26 40.99 2,357,643 -0.08(-0.20%)
Nov 19, 2010 40.51 41.18 40.36 41.07 3,467,891 -0.52(-1.25%)
Nov 18, 2010 41.18 41.75 41.14 41.59 2,887,206 +1.09(+2.68%)
Nov 17, 2010 40.28 40.92 40.25 40.51 2,834,367 -0.03(-0.08%)
Nov 16, 2010 41.25 41.29 40.21 40.54 4,707,492 -1.43(-3.40%)
Nov 15, 2010 42.58 42.71 41.95 41.97 3,351,118 +0.38(+0.92%)
Nov 12, 2010 41.99 42.42 41.26 41.58 2,836,167 -1.35(-3.15%)
Nov 11, 2010 42.60 42.93 42.31 42.93 2,395,995 +0.12(+0.27%)
Nov 10, 2010 42.52 42.94 41.96 42.82 2,762,753 +0.20(+0.48%)
Nov 09, 2010 43.99 44.09 42.41 42.61 3,099,599 -0.75(-1.73%)
Nov 08, 2010 42.90 43.38 42.82 43.37 2,589,777 -0.51(-1.16%)
Nov 05, 2010 43.31 43.95 43.22 43.88 4,676,814 +0.50(+1.16%)
Nov 04, 2010 42.82 43.39 42.81 43.37 5,045,032 +2.76(+6.78%)
Nov 03, 2010 39.98 40.62 39.84 40.62 3,184,008 +0.62(+1.55%)
Nov 02, 2010 39.97 40.18 39.88 40.00 2,027,483 +0.76(+1.93%)
Nov 01, 2010 39.40 39.69 39.03 39.24 2,186,464 +0.38(+0.97%)
Oct 29, 2010 38.83 39.09 38.69 38.86 2,179,982 -0.15(-0.39%)
Oct 28, 2010 38.72 39.06 38.27 39.01 3,597,343 +1.23(+3.27%)
Oct 27, 2010 37.58 37.82 37.14 37.78 2,977,984 -1.09(-2.80%)
Oct 25, 2010 38.87 39.15 38.71 38.87 2,706,517 +1.08(+2.85%)
Oct 22, 2010 37.94 38.04 37.60 37.79 2,137,304 -0.23(-0.59%)
Oct 21, 2010 38.43 38.70 37.55 38.02 3,176,230 -0.06(-0.16%)
Oct 20, 2010 37.34 38.25 37.30 38.08 3,875,394 +1.39(+3.79%)
Oct 19, 2010 36.82 37.11 36.52 36.69 3,423,927 -1.58(-4.12%)
Oct 18, 2010 37.83 38.44 37.67 38.26 2,358,380 -0.31(-0.80%)
Oct 15, 2010 38.90 38.93 38.02 38.57 3,393,867 +0.02(+0.04%)
Oct 14, 2010 38.80 38.95 38.27 38.55 3,500,267 +0.20(+0.52%)
Oct 13, 2010 38.20 38.59 38.11 38.36 3,850,148 +1.27(+3.42%)
Oct 12, 2010 36.89 37.18 36.47 37.09 2,643,599 -0.48(-1.27%)
Oct 11, 2010 37.69 37.81 37.42 37.57 1,634,439 -0.28(-0.74%)
Oct 08, 2010 37.85 37.95 37.29 37.85 2,345,534 +0.83(+2.25%)
Oct 07, 2010 37.84 37.86 36.69 37.01 2,855,911 -0.22(-0.60%)
Oct 06, 2010 37.01 37.41 36.88 37.24 2,487,123 +0.94(+2.59%)
Oct 05, 2010 35.83 36.37 35.68 36.30 3,041,397 +1.07(+3.04%)
Oct 04, 2010 35.52 35.72 34.99 35.23 2,391,095 -0.61(-1.72%)
Oct 01, 2010 35.84 35.93 35.50 35.84 2,805,949 +0.76(+2.16%)
Sep 30, 2010 35.53 35.76 34.84 35.08 3,011,698 +0.00(+0.00%)
Sep 29, 2010 34.98 35.30 34.89 35.08 3,339,263 -0.38(-1.07%)
Sep 28, 2010 34.81 35.51 34.41 35.46 2,848,468 +0.62(+1.78%)
Sep 27, 2010 35.09 35.14 34.81 34.84 1,424,220 -0.14(-0.41%)
Sep 24, 2010 34.97 35.12 34.80 34.99 2,439,840 +0.93(+2.74%)
Sep 23, 2010 33.79 34.49 33.74 34.05 1,831,827 -0.23(-0.67%)
Sep 22, 2010 34.46 34.75 34.15 34.28 2,670,915 +0.48(+1.41%)
Sep 21, 2010 33.83 34.05 33.40 33.81 1,879,151 -0.12(-0.34%)
Sep 20, 2010 33.56 34.01 33.45 33.92 2,503,903 +0.57(+1.69%)
Sep 17, 2010 33.36 33.68 33.25 33.36 2,286,933 -0.43(-1.28%)
Sep 15, 2010 33.53 33.79 33.40 33.79 3,372,469 +0.12(+0.34%)
Sep 14, 2010 33.27 33.90 33.22 33.67 2,351,689 +0.24(+0.72%)
Sep 13, 2010 33.08 33.49 33.02 33.43 2,870,253 +1.05(+3.25%)
Sep 10, 2010 32.36 32.55 32.28 32.38 1,952,277 -0.08(-0.24%)
Sep 09, 2010 32.83 32.84 32.25 32.46 2,286,956 +0.49(+1.53%)
Sep 08, 2010 31.88 32.29 31.85 31.97 1,814,984 +0.43(+1.36%)
Sep 07, 2010 31.52 31.66 31.21 31.54 3,421,454 -0.81(-2.49%)
Sep 03, 2010 32.42 32.56 32.17 32.34 3,431,903 +0.51(+1.61%)
Sep 02, 2010 31.61 31.83 31.44 31.83 1,911,864 +0.16(+0.51%)
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.