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 (%)
Sep 30, 2011 30.14 30.82 29.99 29.99 3,823,867 -1.15(-3.70%)
Sep 29, 2011 31.99 32.00 30.45 31.14 3,960,990 +0.15(+0.47%)
Sep 28, 2011 32.42 32.53 30.97 31.00 3,945,645 -1.43(-4.41%)
Sep 27, 2011 32.75 33.24 32.23 32.43 5,536,027 +0.96(+3.05%)
Sep 26, 2011 30.85 31.50 29.97 31.47 4,826,105 +0.80(+2.60%)
Sep 23, 2011 30.00 30.94 29.94 30.67 3,288,431 +0.42(+1.40%)
Sep 22, 2011 30.55 30.62 29.66 30.25 5,020,776 -2.06(-6.37%)
Sep 21, 2011 34.07 34.13 32.29 32.30 3,810,731 -2.06(-5.99%)
Sep 20, 2011 34.64 35.18 34.32 34.36 1,737,132 -0.28(-0.80%)
Sep 19, 2011 34.23 34.85 33.93 34.64 2,614,006 -1.29(-3.60%)
Sep 16, 2011 36.22 36.34 35.60 35.93 1,796,085 -0.05(-0.14%)
Sep 15, 2011 35.95 36.07 35.40 35.98 2,573,013 +0.73(+2.08%)
Sep 14, 2011 35.29 35.66 34.29 35.25 2,777,025 -0.02(-0.06%)
Sep 13, 2011 34.67 35.46 34.42 35.27 3,040,719 +0.36(+1.04%)
Sep 12, 2011 34.35 34.99 33.95 34.91 3,475,830 -0.05(-0.13%)
Sep 09, 2011 35.56 35.81 34.66 34.95 1,891,662 -1.45(-3.99%)
Sep 08, 2011 36.49 37.18 36.31 36.40 2,776,333 -0.77(-2.07%)
Sep 07, 2011 36.55 37.19 36.38 37.17 1,949,060 +1.52(+4.26%)
Sep 06, 2011 34.64 35.69 34.63 35.65 3,751,172 -0.79(-2.16%)
Sep 02, 2011 36.51 36.85 36.14 36.44 2,029,545 -1.01(-2.70%)
Sep 01, 2011 37.87 38.21 37.42 37.45 2,655,857 -0.38(-1.00%)
Aug 31, 2011 38.02 38.37 37.57 37.83 3,329,224 +0.53(+1.41%)
Aug 30, 2011 36.71 37.53 36.49 37.30 4,175,374 -0.12(-0.31%)
Aug 29, 2011 36.85 37.46 36.74 37.42 2,306,593 +1.38(+3.82%)
Aug 26, 2011 35.03 36.13 34.41 36.04 2,900,418 +0.88(+2.50%)
Aug 25, 2011 36.10 36.35 34.99 35.16 3,990,694 -0.48(-1.34%)
Aug 24, 2011 35.19 35.81 34.90 35.64 3,578,888 +0.23(+0.64%)
Aug 23, 2011 34.39 35.42 34.10 35.41 4,446,971 +1.27(+3.72%)
Aug 22, 2011 35.05 35.08 34.03 34.14 4,617,852 +0.31(+0.90%)
Aug 19, 2011 33.86 34.96 33.75 33.84 4,615,822 -0.81(-2.34%)
Aug 18, 2011 35.28 35.36 34.30 34.65 5,233,975 -2.44(-6.59%)
Aug 17, 2011 37.05 37.63 36.67 37.09 2,637,810 +0.57(+1.57%)
Aug 16, 2011 36.23 37.01 36.14 36.52 3,353,322 -0.94(-2.52%)
Aug 15, 2011 37.07 37.49 36.97 37.46 3,055,855 +1.06(+2.91%)
Aug 12, 2011 36.48 36.82 35.96 36.40 3,580,486 +0.48(+1.35%)
Aug 11, 2011 34.36 36.31 34.03 35.92 6,744,658 +2.74(+8.27%)
Aug 10, 2011 34.31 34.60 33.12 33.18 15,306,527 -2.44(-6.86%)
Aug 09, 2011 33.78 35.62 32.88 35.62 6,291,278 +3.63(+11.33%)
Aug 08, 2011 33.78 34.28 31.99 31.99 7,840,562 -3.59(-10.08%)
Aug 05, 2011 36.86 37.02 34.38 35.58 6,789,073 -0.13(-0.36%)
Aug 04, 2011 37.02 37.35 35.64 35.71 8,061,455 -3.37(-8.63%)
Aug 03, 2011 39.48 39.55 38.25 39.08 5,439,188 -0.45(-1.14%)
Aug 02, 2011 40.02 40.46 39.53 39.53 3,739,500 -1.58(-3.84%)
Aug 01, 2011 42.18 42.22 40.60 41.11 4,962,149 -0.63(-1.50%)
Jul 29, 2011 41.33 42.08 41.06 41.73 4,161,460 -0.13(-0.31%)
Jul 28, 2011 41.63 42.34 41.60 41.86 3,132,843 -0.16(-0.37%)
Jul 27, 2011 43.04 43.04 41.90 42.02 2,587,139 -0.71(-1.65%)
Jul 26, 2011 42.74 42.98 42.45 42.72 1,949,373 +0.16(+0.37%)
Jul 25, 2011 42.41 42.96 42.41 42.57 2,270,675 -0.37(-0.85%)
Jul 22, 2011 42.94 43.02 42.84 42.93 1,761,261 -0.16(-0.36%)
Jul 21, 2011 42.38 43.16 42.29 43.09 3,730,041 +0.62(+1.45%)
Jul 20, 2011 42.55 42.56 42.08 42.47 2,845,008 +0.53(+1.26%)
Jul 19, 2011 41.67 41.98 41.63 41.95 3,074,978 +1.01(+2.46%)
Jul 18, 2011 41.06 41.23 40.70 40.94 4,086,926 -0.85(-2.03%)
Jul 15, 2011 41.86 42.15 41.65 41.79 3,244,941 -0.75(-1.76%)
Jul 14, 2011 43.14 43.41 42.32 42.54 4,646,670 -0.77(-1.78%)
Jul 13, 2011 42.74 43.70 42.72 43.31 2,651,168 +0.99(+2.34%)
Jul 12, 2011 42.28 42.91 42.13 42.32 2,664,610 -0.56(-1.30%)
Jul 11, 2011 43.14 43.38 42.78 42.88 2,428,546 -1.44(-3.25%)
Jul 08, 2011 43.97 44.36 43.53 44.32 4,285,606 -0.49(-1.10%)
Jul 07, 2011 44.72 44.98 44.62 44.81 1,952,328 +0.93(+2.11%)
Jul 06, 2011 43.72 44.01 43.43 43.88 1,779,479 +0.07(+0.15%)
Jul 05, 2011 43.91 44.22 43.70 43.82 1,776,580 -0.25(-0.57%)
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.