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, 2009 51.88 53.30 51.63 52.90 1,109,627 +0.62(+1.19%)
Jul 30, 2009 52.15 52.85 51.89 52.28 1,426,522 +2.41(+4.83%)
Jul 29, 2009 50.43 50.50 49.38 49.87 1,725,965 -1.59(-3.09%)
Jul 28, 2009 51.18 51.77 50.59 51.46 2,160,857 -0.63(-1.21%)
Jul 27, 2009 52.29 52.47 51.38 52.09 819,817 +0.26(+0.50%)
Jul 24, 2009 51.51 52.27 50.98 51.83 1,289,942 -0.27(-0.52%)
Jul 23, 2009 50.43 52.43 50.41 52.10 2,172,108 +2.03(+4.05%)
Jul 22, 2009 50.20 50.68 48.92 50.07 2,577,011 -0.13(-0.26%)
Jul 21, 2009 50.86 51.08 49.30 50.20 1,342,697 +0.22(+0.44%)
Jul 20, 2009 49.61 49.99 48.96 49.98 795,505 +2.02(+4.21%)
Jul 17, 2009 47.53 48.35 47.22 47.96 994,366 +0.06(+0.13%)
Jul 16, 2009 47.49 48.20 47.24 47.90 1,079,485 +0.51(+1.08%)
Jul 15, 2009 46.83 47.46 46.78 47.39 1,005,479 +2.37(+5.26%)
Jul 14, 2009 45.11 45.34 44.54 45.02 1,386,060 +1.08(+2.46%)
Jul 13, 2009 43.06 43.94 43.02 43.94 1,033,624 +1.36(+3.19%)
Jul 10, 2009 42.22 43.05 42.07 42.58 1,539,657 -0.24(-0.56%)
Jul 09, 2009 43.46 43.60 42.66 42.82 1,471,030 +0.55(+1.30%)
Jul 08, 2009 42.62 43.43 41.24 42.27 1,359,589 +0.39(+0.93%)
Jul 07, 2009 43.23 43.28 41.84 41.88 1,537,046 -0.51(-1.20%)
Jul 06, 2009 42.03 42.75 41.78 42.39 1,398,878 -1.92(-4.33%)
Jul 02, 2009 45.08 45.14 44.31 44.31 1,637,842 -2.13(-4.59%)
Jul 01, 2009 47.09 47.62 46.36 46.44 1,659,590 +0.98(+2.16%)
Jun 30, 2009 46.38 46.47 45.05 45.46 1,690,407 -0.30(-0.66%)
Jun 29, 2009 45.69 46.33 45.25 45.76 1,228,759 +0.63(+1.40%)
Jun 26, 2009 44.93 45.53 44.57 45.13 1,569,504 -1.27(-2.74%)
Jun 25, 2009 44.56 46.50 44.29 46.40 2,673,782 +0.89(+1.96%)
Jun 24, 2009 45.58 46.63 44.86 45.51 1,405,614 +0.54(+1.20%)
Jun 23, 2009 44.32 45.09 43.42 44.97 2,141,043 +1.05(+2.39%)
Jun 22, 2009 45.14 45.34 43.91 43.92 2,086,328 -2.73(-5.85%)
Jun 19, 2009 46.94 47.23 46.33 46.65 1,772,529 +0.87(+1.90%)
Jun 18, 2009 44.78 46.37 44.56 45.78 1,888,880 +0.05(+0.11%)
Jun 17, 2009 45.34 46.46 44.26 45.73 2,779,055 -0.63(-1.36%)
Jun 16, 2009 47.78 48.10 46.04 46.36 3,483,730 -1.15(-2.42%)
Jun 15, 2009 48.29 48.33 46.99 47.51 1,572,742 -2.05(-4.14%)
Jun 12, 2009 49.06 49.67 48.82 49.56 2,699,542 -2.15(-4.16%)
Jun 11, 2009 50.11 52.59 50.05 51.71 2,216,109 +0.63(+1.23%)
Jun 10, 2009 52.21 52.30 49.91 51.08 1,936,270 +1.25(+2.51%)
Jun 09, 2009 48.91 50.33 48.58 49.83 1,941,606 +0.70(+1.42%)
Jun 08, 2009 48.50 49.50 47.72 49.13 1,975,823 -1.29(-2.56%)
Jun 05, 2009 51.82 51.95 50.03 50.42 2,703,289 +1.97(+4.07%)
Jun 04, 2009 46.76 48.45 46.25 48.45 2,258,948 -0.25(-0.51%)
Jun 03, 2009 49.57 49.97 48.03 48.70 1,680,583 -2.82(-5.47%)
Jun 02, 2009 50.75 52.03 50.66 51.52 1,791,088 +0.35(+0.68%)
Jun 01, 2009 50.95 52.11 50.86 51.17 1,267,935 +3.07(+6.38%)
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.