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, 2012 30.25 30.31 29.61 30.16 4,381,954 -0.17(-0.55%)
May 30, 2012 30.46 30.54 30.27 30.33 1,554,868 -1.17(-3.70%)
May 29, 2012 31.58 31.77 31.19 31.49 2,083,751 +0.92(+3.01%)
May 25, 2012 30.52 30.73 30.42 30.57 1,266,584 -0.42(-1.35%)
May 24, 2012 30.88 31.19 30.60 30.99 1,320,182 -0.14(-0.44%)
May 23, 2012 30.76 31.19 30.19 31.13 2,002,327 -0.21(-0.66%)
May 22, 2012 31.92 32.09 31.13 31.34 1,712,806 -0.33(-1.05%)
May 21, 2012 31.07 31.69 30.99 31.67 1,505,156 +0.88(+2.87%)
May 18, 2012 31.24 31.35 30.68 30.78 1,814,745 -0.29(-0.92%)
May 17, 2012 31.53 31.61 31.02 31.07 2,374,691 -0.57(-1.82%)
May 16, 2012 32.12 32.58 31.64 31.65 1,435,946 -0.50(-1.55%)
May 15, 2012 32.76 33.05 32.04 32.15 2,523,678 -0.88(-2.66%)
May 14, 2012 33.15 33.41 33.00 33.03 2,803,963 -0.91(-2.67%)
May 11, 2012 33.81 34.48 33.80 33.93 2,181,650 -0.76(-2.20%)
May 10, 2012 34.95 35.10 34.53 34.70 1,805,890 +0.28(+0.82%)
May 09, 2012 34.01 34.73 33.75 34.42 1,653,907 -0.47(-1.33%)
May 08, 2012 34.87 34.93 34.15 34.88 1,358,200 -0.55(-1.56%)
May 07, 2012 35.40 35.64 35.20 35.43 907,113 -0.19(-0.53%)
May 04, 2012 35.98 36.12 35.46 35.62 1,581,965 -1.16(-3.15%)
May 03, 2012 37.30 37.43 36.66 36.78 1,075,042 -0.87(-2.32%)
May 02, 2012 37.76 37.76 37.26 37.66 3,126,244 +0.05(+0.12%)
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.