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 (%)
Dec 30, 2011 32.65 33.10 32.65 32.99 1,135,841 +0.21(+0.64%)
Dec 29, 2011 32.35 32.83 32.25 32.78 1,660,190 +0.72(+2.24%)
Dec 28, 2011 33.04 33.07 31.99 32.07 2,542,613 -0.84(-2.54%)
Dec 27, 2011 32.99 33.12 32.75 32.90 754,481 -0.16(-0.50%)
Dec 23, 2011 33.15 33.16 32.86 33.07 922,157 +0.19(+0.58%)
Dec 21, 2011 32.81 32.94 32.26 32.87 2,505,300 +0.15(+0.45%)
Dec 20, 2011 32.56 32.87 32.48 32.73 2,046,123 +1.39(+4.44%)
Dec 19, 2011 32.01 32.15 31.27 31.34 3,489,788 -0.95(-2.96%)
Dec 16, 2011 32.39 32.76 32.06 32.29 2,964,514 +0.24(+0.74%)
Dec 15, 2011 32.69 32.75 31.97 32.05 2,431,368 -0.31(-0.94%)
Dec 14, 2011 32.31 32.66 31.99 32.36 3,927,513 -0.28(-0.87%)
Dec 13, 2011 33.45 33.87 32.39 32.64 2,506,845 -0.95(-2.83%)
Dec 12, 2011 33.73 33.73 33.26 33.59 2,629,340 -1.18(-3.40%)
Dec 09, 2011 34.09 34.92 33.97 34.77 2,236,510 +0.89(+2.63%)
Dec 08, 2011 34.82 34.95 33.79 33.88 2,551,280 -1.46(-4.14%)
Dec 07, 2011 35.26 35.52 34.94 35.34 2,702,903 -0.11(-0.32%)
Dec 06, 2011 35.39 35.80 35.17 35.46 3,096,109 -0.01(-0.03%)
Dec 05, 2011 35.85 36.05 35.14 35.47 1,696,128 +0.57(+1.64%)
Dec 02, 2011 35.66 35.66 34.81 34.90 3,658,938 +0.73(+2.13%)
Dec 01, 2011 34.63 34.99 33.98 34.17 3,172,278 -0.72(-2.07%)
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%)
Nov 01, 2011 34.09 35.21 33.87 34.49 3,539,675 -1.09(-3.06%)
Oct 31, 2011 36.51 36.59 35.57 35.58 5,289,038 -2.54(-6.66%)
Oct 28, 2011 37.88 38.38 37.64 38.12 2,482,798 -0.29(-0.76%)
Oct 27, 2011 38.11 38.75 37.63 38.41 3,807,938 +2.57(+7.17%)
Oct 26, 2011 36.01 36.08 34.85 35.84 3,698,140 +0.99(+2.85%)
Oct 25, 2011 35.26 35.59 34.43 34.85 2,618,162 -1.37(-3.79%)
Oct 24, 2011 35.33 36.28 35.19 36.22 2,942,421 +2.00(+5.85%)
Oct 21, 2011 33.75 34.24 33.69 34.22 2,560,725 +1.23(+3.73%)
Oct 20, 2011 33.10 33.22 32.24 32.99 3,775,347 -0.03(-0.09%)
Oct 19, 2011 33.69 33.90 32.92 33.01 3,838,153 -1.46(-4.23%)
Oct 18, 2011 33.27 34.68 32.79 34.47 4,965,775 +0.99(+2.95%)
Oct 17, 2011 34.55 34.56 33.42 33.48 3,145,836 -1.72(-4.88%)
Oct 14, 2011 35.29 35.39 34.64 35.20 2,394,942 +0.76(+2.20%)
Oct 13, 2011 34.12 34.55 33.55 34.44 2,575,466 -0.24(-0.70%)
Oct 12, 2011 34.74 35.31 34.53 34.69 3,730,786 +1.08(+3.21%)
Oct 11, 2011 33.17 33.77 33.09 33.61 2,797,638 -0.70(-2.04%)
Oct 10, 2011 33.79 34.31 33.70 34.31 2,702,005 +1.88(+5.78%)
Oct 07, 2011 33.34 33.44 32.11 32.43 3,827,856 -0.24(-0.73%)
Oct 06, 2011 32.62 32.79 32.22 32.67 3,411,093 +1.26(+4.01%)
Oct 05, 2011 30.73 31.47 30.35 31.41 4,371,981 +1.03(+3.40%)
Oct 04, 2011 28.70 30.42 28.19 30.38 5,134,431 +1.39(+4.80%)
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.