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 (%)
Nov 30, 2010 70.09 71.97 70.01 71.16 1,850,477 -0.65(-0.91%)
Nov 29, 2010 71.22 72.00 70.33 71.81 1,987,584 -0.35(-0.49%)
Nov 26, 2010 72.23 72.88 72.00 72.16 1,124,452 -1.03(-1.41%)
Nov 24, 2010 72.35 73.19 73.19 73.19 1,126,981 +1.24(+1.72%)
Nov 23, 2010 72.64 72.74 71.76 71.95 1,513,981 -2.73(-3.66%)
Nov 22, 2010 73.64 74.74 73.35 74.68 1,294,056 -0.15(-0.20%)
Nov 19, 2010 73.81 75.02 73.54 74.83 1,903,446 -0.95(-1.25%)
Nov 18, 2010 75.02 76.06 74.95 75.78 1,584,721 +1.98(+2.68%)
Nov 17, 2010 73.38 74.55 73.34 73.80 1,555,719 -0.06(-0.08%)
Nov 16, 2010 75.15 75.23 73.25 73.86 2,583,834 -2.60(-3.40%)
Nov 15, 2010 77.57 77.81 76.42 76.46 1,839,352 +0.70(+0.92%)
Nov 12, 2010 76.51 77.29 75.17 75.76 1,556,707 -2.46(-3.14%)
Nov 11, 2010 77.61 78.22 77.09 78.22 1,315,107 +0.21(+0.27%)
Nov 10, 2010 77.46 78.24 76.45 78.01 1,516,412 +0.37(+0.48%)
Nov 09, 2010 80.14 80.33 77.27 77.64 1,701,299 -1.37(-1.73%)
Nov 08, 2010 78.16 79.04 78.01 79.01 1,421,469 -0.93(-1.16%)
Nov 05, 2010 78.91 80.08 78.74 79.94 2,566,996 +0.92(+1.16%)
Nov 04, 2010 78.02 79.05 78.00 79.02 2,769,102 +5.02(+6.78%)
Nov 03, 2010 72.84 74.00 72.59 74.00 1,747,629 +1.13(+1.55%)
Nov 02, 2010 72.83 73.20 72.66 72.87 1,112,839 +1.38(+1.93%)
Nov 01, 2010 71.78 72.31 71.11 71.49 1,200,100 +0.69(+0.97%)
Oct 29, 2010 70.74 71.21 70.49 70.80 1,196,542 -0.28(-0.39%)
Oct 28, 2010 70.55 71.16 69.72 71.08 1,974,499 +2.25(+3.27%)
Oct 27, 2010 68.46 68.91 67.66 68.83 1,634,547 -1.98(-2.80%)
Oct 25, 2010 70.81 71.32 70.53 70.81 1,485,545 +1.96(+2.85%)
Oct 22, 2010 69.12 69.30 68.51 68.85 1,173,117 -0.41(-0.59%)
Oct 21, 2010 70.02 70.51 68.42 69.26 1,743,360 -0.11(-0.16%)
Oct 20, 2010 68.03 69.68 67.96 69.37 2,127,115 +2.53(+3.79%)
Oct 19, 2010 67.08 67.61 66.54 66.84 1,879,315 -2.87(-4.12%)
Oct 18, 2010 68.92 70.03 68.63 69.71 1,294,461 -0.56(-0.80%)
Oct 15, 2010 70.87 70.93 69.27 70.27 1,862,816 +0.03(+0.04%)
Oct 14, 2010 70.69 70.97 69.72 70.24 1,921,216 +0.36(+0.52%)
Oct 13, 2010 69.60 70.30 69.43 69.88 2,113,258 +2.31(+3.42%)
Oct 12, 2010 67.21 67.73 66.44 67.57 1,451,011 -0.87(-1.27%)
Oct 11, 2010 68.67 68.89 68.17 68.44 897,106 -0.51(-0.74%)
Oct 08, 2010 68.95 69.14 67.94 68.95 1,287,410 +1.52(+2.25%)
Oct 07, 2010 68.94 68.97 66.84 67.43 1,567,544 -0.41(-0.60%)
Oct 06, 2010 67.42 68.15 67.20 67.84 1,365,125 +1.71(+2.59%)
Oct 05, 2010 65.28 66.26 65.00 66.13 1,669,353 +1.95(+3.04%)
Oct 04, 2010 64.71 65.07 63.74 64.18 1,312,417 -1.12(-1.72%)
Oct 01, 2010 65.30 65.46 64.68 65.30 1,540,121 +1.38(+2.16%)
Sep 30, 2010 64.74 65.16 63.47 63.92 1,653,052 +0.00(+0.00%)
Sep 29, 2010 63.73 64.32 63.56 63.92 1,832,845 -0.69(-1.07%)
Sep 28, 2010 63.42 64.69 62.70 64.61 1,563,459 +1.13(+1.78%)
Sep 27, 2010 63.93 64.03 63.42 63.48 781,722 -0.26(-0.41%)
Sep 24, 2010 63.71 63.99 63.41 63.74 1,339,172 +1.70(+2.74%)
Sep 23, 2010 61.57 62.84 61.48 62.04 1,005,448 -0.42(-0.67%)
Sep 22, 2010 62.78 63.31 62.21 62.46 1,466,004 +0.87(+1.41%)
Sep 21, 2010 61.64 62.03 60.85 61.59 1,031,423 -0.21(-0.34%)
Sep 20, 2010 61.15 61.96 60.94 61.80 1,374,335 +1.03(+1.69%)
Sep 17, 2010 60.77 61.36 60.57 60.77 1,255,245 -0.79(-1.28%)
Sep 15, 2010 61.08 61.56 60.86 61.56 1,851,071 +0.21(+0.34%)
Sep 14, 2010 60.61 61.77 60.52 61.35 1,290,788 +0.44(+0.72%)
Sep 13, 2010 60.26 61.02 60.16 60.91 1,575,416 +1.92(+3.25%)
Sep 10, 2010 58.95 59.31 58.81 58.99 1,071,560 -0.14(-0.24%)
Sep 09, 2010 59.82 59.84 58.75 59.13 1,255,258 +0.89(+1.53%)
Sep 08, 2010 58.09 58.83 58.03 58.24 996,203 -0.12(-0.21%)
Sep 07, 2010 58.33 58.58 57.76 58.36 1,848,996 -1.49(-2.49%)
Sep 03, 2010 59.99 60.25 59.53 59.85 1,854,643 +0.95(+1.61%)
Sep 02, 2010 58.50 58.90 58.18 58.90 1,033,195 +0.30(+0.51%)
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.