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 (%)
Jun 29, 2012 57.32 57.43 56.55 57.19 1,749,529 +2.80(+5.15%)
Jun 28, 2012 53.71 54.40 53.35 54.39 1,109,242 +0.10(+0.18%)
Jun 27, 2012 53.73 54.54 53.50 54.29 1,189,368 +0.04(+0.07%)
Jun 26, 2012 54.34 54.54 53.58 54.25 1,100,254 +0.65(+1.21%)
Jun 25, 2012 53.89 53.95 53.38 53.60 1,064,847 -1.90(-3.42%)
Jun 22, 2012 55.57 55.68 54.89 55.50 1,055,376 +0.01(+0.02%)
Jun 21, 2012 57.93 57.96 55.48 55.49 1,044,713 -3.09(-5.27%)
Jun 20, 2012 59.32 59.39 58.10 58.58 1,122,283 -0.03(-0.05%)
Jun 19, 2012 58.46 59.04 58.03 58.61 1,436,736 +1.02(+1.77%)
Jun 18, 2012 56.88 57.83 56.57 57.59 1,049,722 +0.84(+1.48%)
Jun 15, 2012 55.90 56.79 55.77 56.75 1,470,474 +1.51(+2.73%)
Jun 14, 2012 54.43 55.48 54.19 55.24 1,117,656 +0.04(+0.07%)
Jun 13, 2012 55.14 55.99 54.83 55.20 1,117,797 -0.72(-1.29%)
Jun 12, 2012 55.44 55.94 54.76 55.92 1,051,266 +1.75(+3.23%)
Jun 11, 2012 55.69 55.74 54.11 54.17 1,235,178 -0.78(-1.42%)
Jun 08, 2012 54.10 55.06 53.75 54.95 1,040,177 -1.35(-2.40%)
Jun 07, 2012 57.31 57.43 56.18 56.30 3,253,663 +1.27(+2.31%)
Jun 06, 2012 54.10 55.07 54.08 55.03 1,579,363 +2.27(+4.30%)
Jun 05, 2012 52.24 52.89 52.13 52.76 1,226,002 +0.38(+0.73%)
Jun 04, 2012 51.82 52.47 51.52 52.38 1,155,143 +0.18(+0.34%)
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.