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 30, 2009 24.73 24.78 24.02 24.24 3,169,907 -0.16(-0.66%)
Jun 29, 2009 24.36 24.71 24.13 24.40 2,304,209 +0.34(+1.40%)
Jun 26, 2009 23.96 24.28 23.77 24.07 2,943,186 -0.68(-2.74%)
Jun 25, 2009 23.76 24.80 23.62 24.74 5,013,964 +0.47(+1.96%)
Jun 24, 2009 24.31 24.87 23.92 24.27 2,635,854 +0.29(+1.20%)
Jun 23, 2009 23.63 24.05 23.15 23.98 4,014,954 +0.56(+2.39%)
Jun 22, 2009 24.07 24.18 23.42 23.42 3,912,351 -1.46(-5.85%)
Jun 19, 2009 25.03 25.19 24.71 24.88 3,323,905 +0.46(+1.90%)
Jun 18, 2009 23.88 24.73 23.76 24.41 3,542,090 +0.03(+0.11%)
Jun 17, 2009 24.18 24.78 23.60 24.39 5,211,376 -0.34(-1.36%)
Jun 16, 2009 25.48 25.65 24.55 24.72 6,532,806 -0.61(-2.42%)
Jun 15, 2009 25.75 25.77 25.06 25.34 2,949,258 -1.09(-4.14%)
Jun 12, 2009 26.16 26.49 26.03 26.43 5,062,270 -1.15(-4.16%)
Jun 11, 2009 26.72 28.04 26.69 27.58 4,155,721 +0.34(+1.23%)
Jun 10, 2009 27.84 27.89 26.62 27.24 3,630,957 +0.67(+2.51%)
Jun 09, 2009 26.08 26.84 25.91 26.57 3,640,964 +0.37(+1.42%)
Jun 08, 2009 25.86 26.40 25.45 26.20 3,705,128 -0.69(-2.56%)
Jun 05, 2009 27.63 27.70 26.68 26.89 5,069,297 +1.05(+4.07%)
Jun 04, 2009 24.94 25.84 24.66 25.84 4,236,054 -0.13(-0.51%)
Jun 03, 2009 26.43 26.65 25.61 25.97 3,151,485 -1.50(-5.47%)
Jun 02, 2009 27.06 27.75 27.02 27.47 3,358,707 +0.19(+0.68%)
Jun 01, 2009 27.17 27.79 27.12 27.29 2,377,673 +1.64(+6.38%)
May 29, 2009 25.68 25.95 25.29 25.65 2,148,451 +0.80(+3.22%)
May 28, 2009 24.35 24.92 23.95 24.85 2,380,542 +0.86(+3.58%)
May 27, 2009 24.73 25.00 23.95 23.99 2,330,440 -0.81(-3.25%)
May 26, 2009 23.68 25.00 23.66 24.80 5,688,062 +0.83(+3.45%)
May 22, 2009 24.33 24.46 23.97 23.97 2,832,414 +0.01(+0.02%)
May 21, 2009 23.77 23.99 23.52 23.96 1,869,487 -0.62(-2.54%)
May 20, 2009 24.51 25.32 24.45 24.59 2,498,296 +0.05(+0.22%)
May 19, 2009 24.45 24.91 24.27 24.54 2,112,905 +0.57(+2.38%)
May 18, 2009 23.12 23.99 23.12 23.96 1,780,327 +1.25(+5.49%)
May 15, 2009 23.01 23.33 22.50 22.72 1,939,574 -0.27(-1.18%)
May 14, 2009 22.38 23.10 22.37 22.99 2,223,893 +0.37(+1.65%)
May 13, 2009 22.90 23.13 22.41 22.62 3,153,662 -1.54(-6.36%)
May 12, 2009 24.48 24.60 23.50 24.15 2,753,146 -0.33(-1.35%)
May 11, 2009 24.22 24.69 24.05 24.48 3,254,373 -0.96(-3.77%)
May 08, 2009 24.74 25.51 24.60 25.44 2,435,890 +1.13(+4.63%)
May 07, 2009 25.15 25.44 24.03 24.32 3,531,771 -0.85(-3.37%)
May 06, 2009 24.39 25.35 24.33 25.16 8,468,874 +1.36(+5.71%)
May 05, 2009 24.26 24.29 23.41 23.80 1,682,635 -0.31(-1.30%)
May 04, 2009 23.23 24.21 23.23 24.12 1,562,819 +1.09(+4.72%)
May 01, 2009 22.47 23.30 22.38 23.03 1,025,371 +0.72(+3.23%)
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.