Indicators

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.