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%)
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.