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 (%)
Nov 30, 2011 34.25 34.99 34.18 34.89 6,084,989 +2.79(+8.68%)
Nov 29, 2011 32.08 32.44 31.85 32.10 1,635,180 +0.01(+0.02%)
Nov 28, 2011 32.43 32.52 31.78 32.10 2,639,267 +1.63(+5.34%)
Nov 25, 2011 30.56 31.01 30.44 30.47 1,397,779 -0.05(-0.15%)
Nov 23, 2011 30.79 30.87 30.45 30.52 2,141,182 -0.97(-3.09%)
Nov 22, 2011 31.49 31.82 31.20 31.49 2,965,921 -0.41(-1.29%)
Nov 21, 2011 31.96 32.10 31.42 31.90 3,765,740 -1.23(-3.72%)
Nov 18, 2011 33.39 33.52 33.03 33.13 1,482,212 -0.15(-0.46%)
Nov 17, 2011 34.30 34.30 33.09 33.29 2,506,216 -1.04(-3.03%)
Nov 16, 2011 34.88 35.14 34.29 34.33 1,966,153 -1.15(-3.23%)
Nov 15, 2011 35.15 35.71 34.99 35.47 2,463,061 +0.28(+0.79%)
Nov 14, 2011 35.57 35.70 34.91 35.20 1,685,982 -0.82(-2.27%)
Nov 11, 2011 35.64 36.23 35.56 36.01 1,691,089 +0.80(+2.28%)
Nov 10, 2011 35.64 35.68 34.75 35.21 2,043,275 +0.58(+1.68%)
Nov 09, 2011 35.58 35.64 34.60 34.63 2,736,843 -2.59(-6.97%)
Nov 08, 2011 36.87 37.26 36.52 37.22 3,271,317 +0.84(+2.31%)
Nov 07, 2011 35.88 36.44 35.65 36.38 1,816,783 +0.10(+0.28%)
Nov 04, 2011 36.11 36.43 35.39 36.28 2,354,813 +0.11(+0.30%)
Nov 03, 2011 35.68 36.29 35.12 36.17 2,175,334 +0.85(+2.40%)
Nov 02, 2011 35.17 35.72 34.77 35.33 2,011,103 +0.84(+2.42%)
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.