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 (%)
May 31, 2006 20.91 21.18 20.89 20.98 159,582 +0.03(+0.13%)
May 30, 2006 21.49 21.51 20.89 20.96 91,136 -0.49(-2.29%)
May 26, 2006 21.30 21.53 21.17 21.45 34,504 +0.41(+1.95%)
May 25, 2006 20.37 21.06 20.37 21.04 78,009 +0.91(+4.50%)
May 24, 2006 20.31 20.66 19.84 20.13 99,949 -0.73(-3.50%)
May 23, 2006 20.91 21.19 20.80 20.86 128,453 +0.78(+3.90%)
May 22, 2006 20.05 20.08 19.14 20.08 209,838 -0.90(-4.30%)
May 19, 2006 20.64 21.12 20.16 20.98 177,959 +0.02(+0.10%)
May 18, 2006 21.16 21.29 20.91 20.96 138,954 -0.04(-0.20%)
May 17, 2006 21.60 21.86 20.90 21.00 257,657 -1.24(-5.56%)
May 16, 2006 22.40 22.60 21.76 22.24 136,329 +0.09(+0.39%)
May 15, 2006 22.10 22.60 21.81 22.15 164,645 -1.55(-6.52%)
May 12, 2006 24.09 24.16 23.48 23.70 120,765 -0.39(-1.62%)
May 11, 2006 24.88 24.93 24.07 24.09 126,390 -0.18(-0.72%)
May 10, 2006 24.18 24.45 23.93 24.26 69,008 +0.08(+0.33%)
May 09, 2006 23.58 24.22 23.58 24.18 87,010 +0.49(+2.07%)
May 08, 2006 24.00 24.11 23.50 23.69 74,821 -0.17(-0.69%)
May 05, 2006 23.62 23.99 23.62 23.86 92,073 +0.72(+3.11%)
May 04, 2006 23.06 23.25 22.96 23.14 92,261 +0.10(+0.42%)
May 03, 2006 23.04 23.05 22.64 23.04 81,947 -0.16(-0.67%)
May 02, 2006 22.95 23.26 22.88 23.20 90,948 +0.29(+1.26%)
May 01, 2006 22.98 23.23 22.85 22.91 64,320 +0.54(+2.41%)
Apr 28, 2006 21.87 22.37 21.86 22.37 54,381 +0.59(+2.69%)
Apr 27, 2006 21.60 22.05 21.45 21.78 118,514 -0.68(-3.04%)
Apr 26, 2006 22.50 22.63 22.36 22.47 67,133 -0.02(-0.07%)
Apr 25, 2006 22.78 22.80 22.29 22.48 37,879 -0.14(-0.61%)
Apr 24, 2006 22.81 22.81 22.48 22.62 98,824 -0.10(-0.42%)
Apr 21, 2006 22.37 22.75 22.23 22.72 83,072 +0.64(+2.90%)
Apr 20, 2006 23.04 23.04 21.85 22.08 131,453 -1.10(-4.74%)
Apr 19, 2006 22.74 23.22 22.66 23.18 59,257 +0.33(+1.42%)
Apr 18, 2006 22.15 22.85 22.13 22.85 164,833 +0.78(+3.55%)
Apr 17, 2006 21.84 22.13 21.73 22.07 56,069 +0.71(+3.32%)
Apr 13, 2006 21.54 21.37 20.91 21.36 64,320 -0.19(-0.87%)
Apr 12, 2006 21.17 21.66 21.13 21.54 103,325 -0.03(-0.15%)
Apr 11, 2006 21.98 22.02 21.57 21.58 28,878 +0.17(+0.77%)
Apr 10, 2006 21.38 21.51 21.24 21.41 48,756 +0.37(+1.75%)
Apr 07, 2006 21.33 21.62 20.77 21.04 116,264 -0.65(-2.98%)
Apr 06, 2006 21.67 21.90 21.45 21.69 136,141 -0.11(-0.51%)
Apr 05, 2006 21.68 21.93 21.50 21.80 85,885 +0.63(+2.97%)
Apr 04, 2006 21.15 21.24 20.96 21.17 108,388 +0.35(+1.69%)
Apr 03, 2006 20.53 21.03 20.53 20.82 114,764 +0.95(+4.81%)
Mar 31, 2006 19.70 19.95 19.62 19.86 84,385 -0.27(-1.32%)
Mar 30, 2006 19.97 20.29 19.92 20.13 69,758 +0.72(+3.71%)
Mar 29, 2006 18.93 19.48 18.93 19.41 104,450 +0.57(+3.00%)
Mar 28, 2006 18.88 19.12 18.77 18.85 36,754 -0.29(-1.53%)
Mar 27, 2006 19.09 19.19 19.02 19.14 44,818 +0.18(+0.93%)
Mar 24, 2006 18.82 19.09 18.73 18.96 69,196 +0.48(+2.60%)
Mar 23, 2006 18.50 18.56 18.42 18.48 13,689 +0.21(+1.14%)
Mar 22, 2006 18.09 18.36 18.09 18.28 13,314 +0.34(+1.90%)
Mar 21, 2006 18.25 18.28 17.92 17.93 57,194 -0.39(-2.15%)
Mar 20, 2006 18.40 18.52 18.33 18.33 10,126 -0.02(-0.12%)
Mar 17, 2006 18.50 18.50 18.21 18.35 59,632 -0.10(-0.55%)
Mar 16, 2006 18.40 18.55 18.37 18.45 74,634 +0.13(+0.73%)
Mar 15, 2006 17.86 18.40 17.86 18.32 73,134 +0.53(+3.00%)
Mar 14, 2006 17.40 17.81 17.40 17.78 27,378 +0.35(+2.02%)
Mar 13, 2006 17.37 17.44 17.24 17.43 28,503 +0.03(+0.18%)
Mar 10, 2006 17.02 17.42 16.96 17.40 36,567 +0.34(+1.97%)
Mar 09, 2006 17.18 17.33 17.06 17.06 46,505 -0.13(-0.74%)
Mar 08, 2006 17.04 17.27 16.82 17.19 78,197 -0.10(-0.56%)
Mar 07, 2006 17.68 17.68 17.22 17.29 72,196 -0.53(-2.96%)
Mar 06, 2006 18.16 18.24 17.81 17.82 49,693 -0.47(-2.59%)
Mar 03, 2006 18.21 18.42 18.08 18.29 60,007 -0.05(-0.29%)
Mar 02, 2006 18.17 18.43 18.06 18.34 71,633 +0.06(+0.35%)
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.