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 30, 2010 27.94 28.73 27.66 27.80 538 -0.88(-3.05%)
Jun 29, 2010 29.58 29.58 28.49 28.67 8,591,329 -2.03(-6.62%)
Jun 25, 2010 30.71 30.85 30.08 30.71 7,527,669 -0.26(-0.85%)
Jun 24, 2010 31.37 31.44 30.83 30.97 3,919,675 -0.89(-2.78%)
Jun 23, 2010 31.67 32.01 31.13 31.86 7,781,022 +0.64(+2.04%)
Jun 22, 2010 31.91 32.09 31.12 31.22 5,002,906 -0.62(-1.95%)
Jun 21, 2010 32.57 32.65 31.64 31.84 4,875,272 +0.79(+2.56%)
Jun 18, 2010 31.05 31.14 30.83 31.05 3,424,157 +0.30(+0.98%)
Jun 17, 2010 31.14 31.16 30.40 30.74 4,550,755 -0.09(-0.30%)
Jun 16, 2010 30.70 31.10 30.50 30.84 5,565,959 -0.22(-0.70%)
Jun 15, 2010 30.54 31.10 30.43 31.05 4,389,713 +1.03(+3.44%)
Jun 14, 2010 30.60 30.84 29.92 30.02 6,550,933 +0.33(+1.11%)
Jun 11, 2010 29.32 29.76 29.22 29.69 3,809,881 -0.16(-0.54%)
Jun 10, 2010 29.85 29.99 29.36 29.85 7,310,625 +1.92(+6.89%)
Jun 09, 2010 28.43 28.78 27.81 27.93 5,320,872 -0.10(-0.35%)
Jun 08, 2010 27.41 28.08 27.11 28.03 5,725,406 +1.30(+4.87%)
Jun 07, 2010 27.41 27.61 26.72 26.72 5,177,058 -0.49(-1.81%)
Jun 04, 2010 27.22 28.26 27.05 27.22 10,075,883 -1.80(-6.22%)
Jun 03, 2010 29.96 29.99 28.79 29.02 6,987,346 -0.78(-2.63%)
Jun 02, 2010 29.06 29.80 28.87 29.80 5,362,844 +1.03(+3.59%)
Jun 01, 2010 29.30 30.00 28.77 28.77 5,235,260 -0.89(-3.01%)
May 28, 2010 29.66 30.38 29.40 29.66 3,990,843 -1.09(-3.55%)
May 27, 2010 30.17 30.76 29.85 30.75 6,203,717 +2.36(+8.32%)
May 26, 2010 28.77 29.59 28.28 28.39 7,363,825 +0.05(+0.17%)
May 25, 2010 27.31 28.38 27.03 28.34 8,473,277 +0.24(+0.85%)
May 24, 2010 28.41 28.68 28.09 28.11 5,922,685 -0.48(-1.68%)
May 21, 2010 27.62 28.74 27.49 28.59 8,574,205 +1.39(+5.13%)
May 20, 2010 27.04 27.92 26.93 27.19 9,391,764 -1.69(-5.86%)
May 19, 2010 28.80 29.12 28.09 28.89 5,598,916 -0.38(-1.29%)
May 18, 2010 30.47 30.68 29.21 29.26 4,754,629 -0.66(-2.22%)
May 17, 2010 30.33 30.45 29.19 29.93 4,761,320 -0.40(-1.32%)
May 14, 2010 30.33 30.74 29.85 30.33 5,856,517 -1.02(-3.24%)
May 13, 2010 31.64 32.04 31.24 31.34 3,713,120 -0.05(-0.17%)
May 12, 2010 31.11 31.45 31.03 31.40 5,109,167 +0.24(+0.76%)
May 11, 2010 31.58 31.71 31.03 31.16 6,343,876 -0.90(-2.81%)
May 10, 2010 31.74 32.07 31.63 32.06 7,812,020 +2.19(+7.35%)
May 07, 2010 30.31 30.58 28.86 29.87 9,212,516 +0.52(+1.77%)
May 06, 2010 30.21 31.25 27.89 29.35 925 -1.25(-4.10%)
May 05, 2010 30.75 31.34 30.57 30.60 5,750,185 -0.22(-0.72%)
May 04, 2010 30.95 32.45 30.46 30.83 263,968 -1.26(-3.94%)
May 03, 2010 33.07 33.12 31.91 32.09 9,376,543 -0.88(-2.66%)
Apr 30, 2010 33.71 33.95 32.92 32.97 6,727,817 -1.54(-4.46%)
Apr 29, 2010 34.65 34.79 34.39 34.51 4,096,241 +0.23(+0.68%)
Apr 28, 2010 34.26 34.39 33.66 34.27 4,637,609 +0.28(+0.83%)
Apr 27, 2010 35.07 35.33 33.88 33.99 4,491,315 -1.80(-5.03%)
Apr 26, 2010 36.01 36.22 35.76 35.79 2,872,703 +0.19(+0.55%)
Apr 23, 2010 35.04 35.60 34.95 35.60 3,025,719 -0.08(-0.23%)
Apr 22, 2010 34.94 35.69 34.80 35.68 4,688,812 +0.01(+0.02%)
Apr 21, 2010 35.64 35.92 35.35 35.67 4,919,179 -0.65(-1.79%)
Apr 20, 2010 36.47 36.62 36.10 36.32 2,784,660 +0.22(+0.60%)
Apr 19, 2010 35.87 36.27 35.54 36.10 3,500,016 -0.49(-1.34%)
Apr 16, 2010 37.33 37.51 36.38 36.60 3,741,180 -1.12(-2.98%)
Apr 15, 2010 37.87 38.16 37.67 37.72 2,162,391 -0.62(-1.62%)
Apr 14, 2010 38.10 38.40 38.02 38.34 2,165,861 +0.76(+2.01%)
Apr 13, 2010 37.72 37.79 37.20 37.59 1,754,577 -0.22(-0.57%)
Apr 12, 2010 37.95 38.12 37.70 37.80 1,953,528 -0.24(-0.64%)
Apr 09, 2010 37.94 38.15 37.79 38.05 2,946,354 +0.36(+0.96%)
Apr 08, 2010 36.94 37.71 36.80 37.68 2,395,180 +0.29(+0.77%)
Apr 07, 2010 37.79 37.90 37.16 37.40 2,451,646 -0.90(-2.34%)
Apr 06, 2010 38.32 38.52 38.11 38.29 2,295,329 -0.10(-0.25%)
Apr 05, 2010 38.34 38.47 38.15 38.39 783,496 +0.20(+0.52%)
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.