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, 2008 24.11 24.49 23.77 24.48 1,540,991 +1.85(+8.18%)
Sep 29, 2008 24.68 24.72 22.40 22.63 1,555,252 -4.62(-16.95%)
Sep 26, 2008 27.40 27.64 26.66 27.25 0 -1.67(-5.77%)
Sep 25, 2008 28.18 29.19 28.14 28.92 819,756 +0.83(+2.96%)
Sep 24, 2008 28.41 28.67 27.98 28.09 1,203,862 +0.04(+0.15%)
Sep 23, 2008 28.57 28.94 27.73 28.04 1,453,243 -1.15(-3.95%)
Sep 22, 2008 29.95 30.51 28.71 29.20 2,225,472 -0.34(-1.16%)
Sep 19, 2008 28.78 29.54 27.74 29.54 0 +3.03(+11.43%)
Sep 18, 2008 25.41 27.02 24.91 26.51 4,909,846 +0.63(+2.43%)
Sep 17, 2008 25.75 26.35 24.33 25.88 4,988,656 -1.78(-6.44%)
Sep 16, 2008 25.68 27.66 25.61 27.66 3,053,496 +1.16(+4.37%)
Sep 15, 2008 27.47 28.15 26.29 26.50 2,701,446 -2.60(-8.92%)
Sep 12, 2008 27.93 29.17 27.80 29.10 1,816,077 +2.26(+8.42%)
Sep 11, 2008 26.11 26.97 25.48 26.84 2,033,429 -0.12(-0.44%)
Sep 10, 2008 26.18 27.33 25.90 26.96 2,109,864 +1.31(+5.12%)
Sep 09, 2008 27.12 27.12 25.64 25.64 2,252,749 -2.25(-8.07%)
Sep 08, 2008 29.00 29.17 27.38 27.90 2,601,166 -0.19(-0.68%)
Sep 05, 2008 27.96 28.13 26.92 28.09 0 +0.06(+0.21%)
Sep 04, 2008 29.46 29.64 27.74 28.03 1,685,247 -0.99(-3.42%)
Sep 03, 2008 29.45 29.89 28.78 29.02 2,109,388 -1.41(-4.63%)
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.