Indicators

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.15	48.67	47.43	48.10	1,145,698	+1.50(+3.22%)
May 28, 2009	45.67	46.73	44.92	46.60	1,269,465	+1.61(+3.58%)
May 27, 2009	46.37	46.88	44.92	44.99	1,242,747	-1.51(-3.25%)
May 26, 2009	44.41	46.89	44.37	46.50	3,033,256	+1.55(+3.45%)
May 22, 2009	45.63	45.87	44.95	44.95	1,510,433	+0.01(+0.02%)
May 21, 2009	44.57	44.98	44.10	44.94	996,936	-1.17(-2.54%)
May 20, 2009	45.96	47.49	45.84	46.11	1,332,259	+0.10(+0.22%)
May 19, 2009	45.85	46.72	45.51	46.01	1,126,743	+1.07(+2.38%)
May 18, 2009	43.36	44.99	43.36	44.94	949,390	+2.34(+5.49%)
May 15, 2009	43.14	43.74	42.19	42.60	1,034,311	-0.51(-1.18%)
May 14, 2009	41.96	43.31	41.94	43.11	1,185,929	+0.70(+1.65%)
May 13, 2009	42.94	43.38	42.03	42.41	1,681,744	-2.88(-6.36%)
May 12, 2009	45.90	46.14	44.07	45.29	1,468,162	-0.62(-1.35%)
May 11, 2009	45.41	46.30	45.09	45.91	1,735,450	-1.80(-3.77%)
May 08, 2009	46.39	47.83	46.14	47.71	1,298,980	+2.11(+4.63%)
May 07, 2009	47.16	47.71	45.06	45.60	1,883,377	-1.59(-3.37%)
May 06, 2009	45.73	47.54	45.62	47.19	4,516,171	+2.55(+5.71%)
May 05, 2009	45.49	45.54	43.90	44.64	897,294	-0.59(-1.30%)
May 04, 2009	43.57	45.40	43.56	45.23	833,400	+2.04(+4.72%)

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.