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 (%)
Jul 31, 2008 68.11 68.19 66.26 66.26 967,948 -1.26(-1.87%)
Jul 30, 2008 66.58 67.61 66.14 67.52 808,337 +1.91(+2.91%)
Jul 29, 2008 65.61 67.09 64.90 65.61 923,065 +1.50(+2.34%)
Jul 28, 2008 64.92 65.47 63.95 64.11 400,755 +1.22(+1.94%)
Jul 25, 2008 61.89 62.91 61.19 62.89 683,526 +1.64(+2.68%)
Jul 24, 2008 63.89 63.97 61.25 61.25 719,807 -3.39(-5.24%)
Jul 23, 2008 65.30 65.69 64.33 64.64 664,644 -0.76(-1.16%)
Jul 22, 2008 66.32 66.35 64.53 65.40 688,773 -1.66(-2.48%)
Jul 21, 2008 66.00 67.06 65.10 67.06 680,794 +3.36(+5.27%)
Jul 18, 2008 63.52 64.55 63.37 63.70 636,037 -0.52(-0.81%)
Jul 17, 2008 65.63 66.68 63.24 64.22 747,143 -1.62(-2.46%)
Jul 16, 2008 64.71 65.86 63.68 65.84 999,055 -0.55(-0.83%)
Jul 15, 2008 68.37 68.48 66.39 66.39 823,161 -3.02(-4.35%)
Jul 14, 2008 70.55 70.62 68.93 69.41 571,890 +0.83(+1.21%)
Jul 11, 2008 68.76 69.80 67.24 68.58 510,811 -0.05(-0.07%)
Jul 10, 2008 67.68 69.15 67.14 68.63 634,021 +2.40(+3.62%)
Jul 09, 2008 68.10 68.57 66.23 66.23 695,578 -1.27(-1.88%)
Jul 08, 2008 68.69 68.74 65.31 67.50 1,011,549 -0.50(-0.74%)
Jul 07, 2008 68.60 69.91 67.20 68.00 696,078 -0.98(-1.42%)
Jul 04, 2008 69.61 69.84 67.74 68.98 905,382 +0.00(+0.00%)
Jul 03, 2008 69.61 69.84 67.74 68.98 905,382 +0.00(+0.00%)
Jul 02, 2008 73.97 74.37 68.98 68.98 1,224,377 -5.20(-7.01%)
Jul 01, 2008 74.59 75.22 72.58 74.18 977,622 -3.30(-4.26%)
Jun 30, 2008 76.43 77.55 76.21 77.48 751,410 +3.15(+4.24%)
Jun 27, 2008 73.46 75.44 73.36 74.33 788,138 +2.51(+3.49%)
Jun 26, 2008 73.13 73.65 71.48 71.82 802,022 -1.89(-2.56%)
Jun 25, 2008 73.95 74.67 72.84 73.71 751,600 -1.66(-2.20%)
Jun 24, 2008 75.86 76.19 74.96 75.37 681,908 -0.78(-1.02%)
Jun 23, 2008 74.57 76.60 74.46 76.15 585,512 +1.85(+2.49%)
Jun 20, 2008 75.59 75.71 73.71 74.30 447,613 -3.00(-3.88%)
Jun 19, 2008 77.80 78.36 76.90 77.30 575,962 +1.05(+1.38%)
Jun 18, 2008 74.89 76.64 74.31 76.25 578,586 +0.25(+0.33%)
Jun 17, 2008 75.96 76.91 75.66 76.00 550,825 +2.12(+2.87%)
Jun 16, 2008 74.17 74.48 73.54 73.88 517,762 +0.64(+0.87%)
Jun 13, 2008 71.07 73.24 70.70 73.24 1,083,435 +2.09(+2.94%)
Jun 12, 2008 71.75 72.36 71.06 71.15 1,173,670 +0.22(+0.31%)
Jun 11, 2008 71.47 72.00 70.33 70.93 988,805 -0.35(-0.49%)
Jun 10, 2008 72.06 72.57 71.26 71.28 1,246,920 -3.17(-4.26%)
Jun 09, 2008 75.86 75.86 73.22 74.45 580,477 -0.32(-0.43%)
Jun 06, 2008 75.95 76.93 74.77 74.77 661,438 -0.68(-0.90%)
Jun 05, 2008 72.20 75.58 72.20 75.45 730,026 +1.45(+1.96%)
Jun 04, 2008 74.20 75.04 73.75 74.00 698,109 -1.18(-1.57%)
Jun 03, 2008 76.17 76.61 74.36 75.18 611,840 -2.06(-2.67%)
Jun 02, 2008 76.29 77.56 75.97 77.24 812,308 +0.88(+1.15%)
May 30, 2008 76.01 76.84 75.53 76.36 608,642 -0.74(-0.96%)
May 29, 2008 78.35 78.45 76.83 77.10 499,383 -2.88(-3.60%)
May 28, 2008 78.03 79.98 77.34 79.98 642,990 +1.18(+1.50%)
May 27, 2008 78.97 79.48 78.26 78.80 535,182 -1.95(-2.41%)
May 26, 2008 81.77 82.28 79.65 80.75 0 +0.00(+0.00%)
May 23, 2008 81.77 82.28 79.65 80.75 748,226 -2.38(-2.86%)
May 22, 2008 83.76 84.55 82.52 83.13 567,526 +3.42(+4.29%)
May 21, 2008 80.87 82.57 79.51 79.71 445,143 -0.85(-1.06%)
May 20, 2008 81.26 81.55 79.38 80.56 914,644 -3.90(-4.62%)
May 19, 2008 84.74 86.13 84.32 84.46 384,593 -1.16(-1.35%)
May 16, 2008 85.67 86.08 84.43 85.62 582,875 +1.38(+1.64%)
May 15, 2008 82.53 85.19 82.06 84.24 881,479 +3.04(+3.74%)
May 14, 2008 81.41 83.13 81.15 81.20 585,510 +2.20(+2.78%)
May 13, 2008 79.14 80.28 78.61 79.00 914,686 +0.24(+0.30%)
May 12, 2008 77.67 78.85 76.97 78.76 314,156 +0.38(+0.49%)
May 09, 2008 77.29 79.07 76.88 78.38 299,869 +0.18(+0.23%)
May 08, 2008 77.83 78.82 77.62 78.20 455,925 +4.00(+5.39%)
May 07, 2008 76.22 76.55 74.19 74.20 381,196 -4.28(-5.45%)
May 06, 2008 75.80 78.48 75.40 78.48 735,202 +2.52(+3.32%)
May 05, 2008 74.45 75.96 74.40 75.96 557,893 +1.44(+1.93%)
May 02, 2008 72.94 74.76 72.66 74.52 552,144 +3.40(+4.78%)
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.