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, 2010 35.53 35.76 34.84 35.08 3,011,698 +0.00(+0.00%)
Sep 29, 2010 34.98 35.30 34.89 35.08 3,339,263 -0.38(-1.07%)
Sep 28, 2010 34.81 35.51 34.41 35.46 2,848,468 +0.62(+1.78%)
Sep 27, 2010 35.09 35.14 34.81 34.84 1,424,220 -0.14(-0.41%)
Sep 24, 2010 34.97 35.12 34.80 34.99 2,439,840 +0.93(+2.74%)
Sep 23, 2010 33.79 34.49 33.74 34.05 1,831,827 -0.23(-0.67%)
Sep 22, 2010 34.46 34.75 34.15 34.28 2,670,915 +0.48(+1.41%)
Sep 21, 2010 33.83 34.05 33.40 33.81 1,879,151 -0.12(-0.34%)
Sep 20, 2010 33.56 34.01 33.45 33.92 2,503,903 +0.57(+1.69%)
Sep 17, 2010 33.36 33.68 33.25 33.36 2,286,933 -0.43(-1.28%)
Sep 15, 2010 33.53 33.79 33.40 33.79 3,372,469 +0.12(+0.34%)
Sep 14, 2010 33.27 33.90 33.22 33.67 2,351,689 +0.24(+0.72%)
Sep 13, 2010 33.08 33.49 33.02 33.43 2,870,253 +1.05(+3.25%)
Sep 10, 2010 32.36 32.55 32.28 32.38 1,952,277 -0.08(-0.24%)
Sep 09, 2010 32.83 32.84 32.25 32.46 2,286,956 +0.49(+1.53%)
Sep 08, 2010 31.88 32.29 31.85 31.97 1,814,984 +0.43(+1.36%)
Sep 07, 2010 31.52 31.66 31.21 31.54 3,421,454 -0.81(-2.49%)
Sep 03, 2010 32.42 32.56 32.17 32.34 3,431,903 +0.51(+1.61%)
Sep 02, 2010 31.61 31.83 31.44 31.83 1,911,864 +0.16(+0.51%)
Sep 01, 2010 31.10 31.84 31.07 31.67 9,213,796 +1.45(+4.79%)
Aug 31, 2010 30.18 30.50 29.85 30.22 12,088 +0.14(+0.47%)
Aug 30, 2010 30.60 30.65 30.07 30.08 2,258,640 +0.39(+1.31%)
Aug 27, 2010 30.49 30.49 29.37 29.69 3,593,906 -0.54(-1.77%)
Aug 26, 2010 30.23 30.54 29.57 30.23 185 +0.36(+1.19%)
Aug 25, 2010 29.43 29.92 29.18 29.87 3,452,058 -0.04(-0.13%)
Aug 24, 2010 29.98 30.21 29.51 29.91 3,976,175 -0.55(-1.79%)
Aug 23, 2010 31.16 31.30 30.44 30.45 2,873,419 -0.16(-0.53%)
Aug 20, 2010 30.32 30.66 30.19 30.61 2,389,348 -0.02(-0.07%)
Aug 19, 2010 31.26 31.38 30.44 30.64 5,165,968 -0.54(-1.73%)
Aug 18, 2010 31.59 31.59 31.11 31.18 4,750,080 -0.89(-2.76%)
Aug 17, 2010 32.28 32.45 31.99 32.06 5,698,608 -1.04(-3.15%)
Aug 16, 2010 32.74 33.35 32.64 33.11 2,231,346 +0.39(+1.19%)
Aug 13, 2010 32.72 33.09 32.69 32.72 2,014,515 +0.10(+0.31%)
Aug 12, 2010 32.03 32.79 31.98 32.61 2,501,234 -0.01(-0.03%)
Aug 11, 2010 32.89 32.94 32.43 32.62 4,181,442 -1.28(-3.76%)
Aug 10, 2010 33.89 33.90 33.56 33.90 370 -1.13(-3.24%)
Aug 09, 2010 35.22 35.31 34.86 35.03 2,618,904 +0.01(+0.02%)
Aug 06, 2010 35.03 35.34 34.55 35.03 3,026,792 +0.31(+0.89%)
Aug 05, 2010 34.79 34.91 34.48 34.72 2,191,241 +0.04(+0.11%)
Aug 04, 2010 34.49 34.77 34.23 34.68 2,070,981 -0.01(-0.02%)
Aug 03, 2010 34.68 34.85 34.33 34.69 2,268,993 -0.19(-0.56%)
Aug 02, 2010 34.55 34.95 34.30 34.88 4,389,398 +1.63(+4.89%)
Jul 30, 2010 33.26 33.37 32.59 33.26 3,868,746 -0.05(-0.15%)
Jul 29, 2010 33.87 34.10 33.09 33.31 3,501,313 +0.02(+0.05%)
Jul 28, 2010 33.36 33.64 33.18 33.29 3,455,680 +0.29(+0.87%)
Jul 27, 2010 33.64 33.64 32.78 33.00 5,114,130 +0.08(+0.23%)
Jul 26, 2010 32.72 33.00 32.54 32.93 3,974,722 +0.12(+0.38%)
Jul 23, 2010 32.54 32.85 32.26 32.80 5,339,162 +0.43(+1.34%)
Jul 22, 2010 32.13 32.59 32.12 32.37 4,744,431 +1.31(+4.21%)
Jul 21, 2010 31.71 31.78 30.88 31.06 4,707,241 -0.24(-0.76%)
Jul 20, 2010 30.07 31.36 29.98 31.30 4,113,640 +1.42(+4.74%)
Jul 19, 2010 30.13 30.32 29.66 29.88 4,147,868 +0.15(+0.49%)
Jul 16, 2010 29.74 30.55 29.66 29.74 3,351,611 -0.93(-3.03%)
Jul 15, 2010 30.71 30.75 29.99 30.67 4,541,532 +0.34(+1.12%)
Jul 14, 2010 30.10 30.51 29.98 30.33 2,136,825 -0.04(-0.12%)
Jul 13, 2010 30.48 30.56 30.25 30.37 4,843,711 +0.50(+1.69%)
Jul 12, 2010 29.87 30.14 29.52 29.86 2,786,737 -0.61(-1.99%)
Jul 09, 2010 30.47 30.55 30.02 30.47 3,008,991 +0.31(+1.02%)
Jul 08, 2010 30.16 30.17 29.58 30.16 3,289,601 +0.43(+1.45%)
Jul 07, 2010 28.76 29.73 28.74 29.73 3,157,722 +1.03(+3.58%)
Jul 06, 2010 28.96 29.26 28.39 28.70 4,151,939 +0.52(+1.84%)
Jul 02, 2010 28.18 28.63 27.93 28.18 6,174,898 +0.29(+1.05%)
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.