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 (%)
Oct 31, 2012 38.01 38.01 37.42 37.49 1,132,891 +0.18(+0.47%)
Oct 26, 2012 37.46 37.32 37.32 37.32 1,764,719 -0.49(-1.30%)
Oct 25, 2012 37.97 38.01 37.56 37.81 695,880 +0.57(+1.53%)
Oct 24, 2012 37.57 37.67 37.16 37.24 889,791 +0.19(+0.52%)
Oct 23, 2012 37.08 37.20 36.79 37.05 1,797,910 -0.88(-2.33%)
Oct 19, 2012 38.53 38.54 37.85 37.93 1,059,355 -0.46(-1.21%)
Oct 18, 2012 38.29 38.82 38.28 38.39 1,092,762 +0.14(+0.37%)
Oct 17, 2012 37.72 38.43 37.51 38.25 1,384,848 +1.44(+3.90%)
Oct 16, 2012 36.69 36.87 36.58 36.82 1,075,158 +0.29(+0.79%)
Oct 15, 2012 36.42 36.58 36.01 36.53 499,085 +0.13(+0.35%)
Oct 12, 2012 36.66 36.83 36.29 36.40 726,294 -0.15(-0.40%)
Oct 11, 2012 36.74 36.83 36.47 36.55 652,676 +0.36(+1.00%)
Oct 10, 2012 36.41 36.41 35.96 36.18 1,365,776 -0.02(-0.05%)
Oct 09, 2012 36.34 36.67 36.11 36.20 1,130,059 +0.01(+0.02%)
Oct 08, 2012 35.83 36.31 35.75 36.20 1,396,251 -0.08(-0.23%)
Oct 05, 2012 36.71 36.85 36.13 36.28 1,042,930 -0.13(-0.37%)
Oct 04, 2012 36.14 36.63 36.07 36.41 1,114,568 +0.08(+0.21%)
Oct 03, 2012 36.88 36.89 36.18 36.34 1,158,399 -0.38(-1.04%)
Oct 02, 2012 37.30 37.35 36.57 36.72 879,769 -0.32(-0.85%)
Oct 01, 2012 36.96 37.56 36.93 37.03 1,108,949 +0.43(+1.18%)
Sep 28, 2012 36.78 36.78 36.33 36.60 1,011,030 -0.34(-0.92%)
Sep 27, 2012 36.52 36.98 36.45 36.94 1,004,344 +0.61(+1.68%)
Sep 26, 2012 36.20 36.60 35.89 36.33 2,006,623 -0.01(-0.03%)
Sep 25, 2012 36.96 37.27 36.33 36.34 955,537 -0.51(-1.38%)
Sep 24, 2012 36.71 37.00 36.65 36.85 877,803 -0.28(-0.74%)
Sep 21, 2012 37.46 37.51 37.13 37.13 1,582,242 -0.22(-0.60%)
Sep 20, 2012 37.03 37.40 36.94 37.35 2,530,745 -0.66(-1.74%)
Sep 19, 2012 38.02 38.12 37.81 38.01 1,936,833 -0.09(-0.25%)
Sep 18, 2012 37.88 38.25 37.76 38.11 1,149,905 -0.15(-0.38%)
Sep 17, 2012 38.73 38.78 38.12 38.25 1,295,259 -0.53(-1.37%)
Sep 14, 2012 38.59 39.06 38.59 38.79 3,244,591 +1.38(+3.68%)
Sep 13, 2012 36.23 37.59 36.01 37.41 1,568,426 +1.22(+3.37%)
Sep 12, 2012 36.45 36.57 35.86 36.19 1,366,298 +0.13(+0.36%)
Sep 11, 2012 35.49 36.18 35.49 36.06 1,427,824 +0.59(+1.67%)
Sep 10, 2012 36.00 36.07 35.44 35.47 1,382,247 -0.39(-1.09%)
Sep 07, 2012 35.64 35.93 35.60 35.86 2,119,496 +1.47(+4.28%)
Sep 06, 2012 33.78 34.51 33.76 34.39 2,080,014 +1.20(+3.62%)
Sep 05, 2012 33.21 33.32 32.91 33.19 1,247,608 -0.08(-0.25%)
Sep 04, 2012 33.43 33.49 33.09 33.27 1,692,458 -0.49(-1.45%)
Aug 31, 2012 33.70 33.80 33.19 33.76 2,584,053 +0.38(+1.14%)
Aug 30, 2012 33.65 33.67 33.29 33.38 1,782,628 -1.31(-3.78%)
Aug 29, 2012 34.88 34.91 34.60 34.69 1,170,157 -0.19(-0.54%)
Aug 27, 2012 35.15 35.19 34.84 34.88 655,745 -0.23(-0.65%)
Aug 24, 2012 34.89 35.33 34.78 35.11 956,525 -0.29(-0.83%)
Aug 23, 2012 35.79 35.89 35.36 35.40 1,285,683 -0.20(-0.56%)
Aug 22, 2012 35.24 35.67 35.12 35.60 960,170 +0.10(+0.29%)
Aug 21, 2012 35.89 36.14 35.37 35.50 1,031,491 +0.10(+0.28%)
Aug 20, 2012 35.23 35.46 35.05 35.40 1,096,939 +0.02(+0.07%)
Aug 17, 2012 35.33 35.46 35.13 35.38 1,172,211 -0.28(-0.77%)
Aug 16, 2012 35.44 35.78 35.20 35.66 959,387 +0.61(+1.74%)
Aug 15, 2012 34.99 35.12 34.86 35.05 1,071,541 -0.45(-1.28%)
Aug 14, 2012 35.50 35.73 35.41 35.50 996,421 -0.14(-0.40%)
Aug 13, 2012 35.70 35.92 35.52 35.64 1,033,143 -0.31(-0.86%)
Aug 10, 2012 35.66 36.00 35.51 35.95 1,490,100 +0.30(+0.84%)
Aug 09, 2012 35.47 35.77 35.41 35.66 777,445 +0.30(+0.86%)
Aug 08, 2012 35.24 35.52 35.17 35.35 1,868,290 +0.40(+1.15%)
Aug 07, 2012 35.03 35.25 34.94 34.95 1,858,456 +0.24(+0.69%)
Aug 06, 2012 34.49 34.97 34.43 34.71 1,296,467 +0.33(+0.95%)
Aug 03, 2012 34.19 34.56 34.09 34.38 1,353,803 +1.29(+3.89%)
Aug 02, 2012 33.25 33.65 32.82 33.09 1,845,406 -0.55(-1.64%)
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.