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 (%)
Apr 30, 2009 22.42 22.93 22.14 22.31 2,288,894 +0.05(+0.24%)
Apr 29, 2009 21.48 22.52 21.43 22.26 3,052,210 +1.03(+4.85%)
Apr 28, 2009 21.20 21.62 21.12 21.23 4,068,610 -0.44(-2.04%)
Apr 27, 2009 21.55 22.00 21.46 21.67 2,339,694 -0.90(-3.99%)
Apr 24, 2009 22.41 22.97 22.30 22.57 3,643,210 +0.37(+1.66%)
Apr 23, 2009 21.79 22.34 21.68 22.21 5,949,426 +0.54(+2.51%)
Apr 22, 2009 20.71 21.95 20.61 21.66 10,124,082 -0.04(-0.17%)
Apr 21, 2009 20.50 21.73 20.44 21.70 3,352,650 +0.90(+4.31%)
Apr 20, 2009 21.11 21.21 20.65 20.80 2,794,298 -1.62(-7.23%)
Apr 17, 2009 22.31 22.61 22.10 22.42 1,711,474 -0.46(-2.00%)
Apr 16, 2009 22.70 23.17 22.18 22.88 2,404,982 +0.12(+0.52%)
Apr 15, 2009 22.03 22.83 22.02 22.77 2,341,391 +0.20(+0.90%)
Apr 14, 2009 22.53 23.29 22.35 22.56 1,471,966 -0.53(-2.29%)
Apr 13, 2009 22.19 23.33 21.98 23.09 950,281 +0.79(+3.54%)
Apr 09, 2009 22.32 22.38 22.05 22.30 1,230,179 +0.71(+3.28%)
Apr 08, 2009 21.77 21.84 20.98 21.59 1,979,016 +0.23(+1.10%)
Apr 07, 2009 21.20 21.85 21.14 21.36 1,969,266 -0.96(-4.30%)
Apr 06, 2009 22.13 22.51 21.80 22.32 1,950,655 -1.11(-4.76%)
Apr 03, 2009 23.09 23.66 22.87 23.43 2,321,343 -0.23(-0.99%)
Apr 02, 2009 23.35 24.21 23.18 23.67 4,891,604 +1.97(+9.10%)
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.