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 (%)
Feb 28, 2005 15.99 16.16 15.99 16.12 31,878 +0.29(+1.82%)
Feb 25, 2005 15.50 15.85 15.50 15.83 28,128 +0.55(+3.59%)
Feb 24, 2005 15.19 15.32 15.06 15.28 22,877 +0.15(+1.02%)
Feb 23, 2005 14.80 15.13 14.80 15.13 33,566 +0.35(+2.38%)
Feb 22, 2005 14.72 14.85 14.69 14.78 11,251 +0.01(+0.04%)
Feb 18, 2005 14.66 14.77 14.61 14.77 13,876 +0.02(+0.14%)
Feb 17, 2005 14.66 14.75 14.66 14.75 58,882 +0.25(+1.73%)
Feb 16, 2005 14.34 14.50 14.32 14.50 29,066 +0.52(+3.74%)
Feb 15, 2005 13.84 14.12 13.84 13.98 26,628 +0.19(+1.39%)
Feb 14, 2005 13.76 13.81 13.76 13.79 4,313 +0.21(+1.57%)
Feb 11, 2005 13.49 13.59 13.49 13.57 3,000 +0.11(+0.79%)
Feb 10, 2005 13.20 13.50 13.20 13.46 21,002 +0.39(+2.98%)
Feb 09, 2005 13.26 13.26 13.04 13.08 11,438 -0.43(-3.16%)
Feb 08, 2005 13.30 13.51 13.30 13.50 36,379 -0.06(-0.43%)
Feb 07, 2005 13.46 13.68 13.46 13.56 14,814 +0.15(+1.11%)
Feb 04, 2005 13.45 13.48 13.40 13.41 15,189 -0.15(-1.10%)
Feb 03, 2005 13.54 13.60 13.50 13.56 11,063 -0.30(-2.19%)
Feb 02, 2005 13.79 13.86 13.77 13.86 6,563 +0.19(+1.36%)
Feb 01, 2005 13.56 13.73 13.55 13.68 14,814 +0.30(+2.23%)
Jan 31, 2005 13.06 13.38 13.06 13.38 30,378 +0.27(+2.03%)
Jan 28, 2005 13.14 13.14 13.05 13.11 9,563 -0.21(-1.56%)
Jan 27, 2005 13.29 13.35 13.24 13.32 19,314 +0.19(+1.42%)
Jan 26, 2005 13.09 13.17 13.02 13.13 20,064 +0.07(+0.53%)
Jan 25, 2005 13.01 13.20 13.01 13.06 146,455 +0.06(+0.45%)
Jan 24, 2005 13.06 13.09 12.99 13.01 18,752 +0.29(+2.26%)
Jan 21, 2005 12.53 12.84 12.53 12.72 18,752 +0.26(+2.05%)
Jan 20, 2005 12.52 12.53 12.46 12.46 5,063 -0.12(-0.97%)
Jan 19, 2005 12.66 12.67 12.59 12.59 4,875 -0.01(-0.08%)
Jan 18, 2005 12.64 12.64 12.54 12.60 33,566 +0.12(+0.94%)
Jan 14, 2005 12.37 12.61 12.37 12.48 27,190 +0.29(+2.41%)
Jan 13, 2005 12.16 12.27 12.16 12.19 9,563 +0.01(+0.04%)
Jan 12, 2005 12.12 12.19 12.11 12.18 14,064 +0.17(+1.38%)
Jan 11, 2005 12.03 12.08 12.00 12.01 12,189 +0.24(+2.04%)
Jan 10, 2005 11.89 11.93 11.73 11.77 23,065 -0.17(-1.43%)
Jan 07, 2005 11.92 12.03 11.77 11.95 19,314 +0.07(+0.58%)
Jan 06, 2005 11.85 11.93 11.85 11.88 24,378 +0.09(+0.77%)
Jan 05, 2005 11.73 11.87 11.68 11.79 34,691 +0.05(+0.45%)
Jan 04, 2005 12.00 12.02 11.73 11.73 9,188 -0.59(-4.80%)
Jan 03, 2005 12.37 12.48 12.32 12.32 22,690 -0.14(-1.11%)
Dec 31, 2004 12.48 12.53 12.46 12.46 4,313 +0.04(+0.30%)
Dec 30, 2004 12.51 12.51 12.43 12.43 5,625 -0.02(-0.13%)
Dec 29, 2004 12.45 12.59 12.43 12.44 14,251 -0.07(-0.55%)
Dec 28, 2004 12.46 12.52 12.43 12.51 8,251 +0.10(+0.82%)
Dec 27, 2004 12.38 12.45 12.37 12.41 10,313 -0.03(-0.21%)
Dec 23, 2004 12.43 12.44 12.35 12.44 6,188 +0.05(+0.43%)
Dec 22, 2004 12.46 12.46 12.32 12.38 8,063 +0.22(+1.84%)
Dec 21, 2004 12.51 12.53 12.11 12.16 24,940 -0.23(-1.85%)
Dec 20, 2004 12.46 12.46 12.38 12.39 9,751 +0.28(+2.33%)
Dec 17, 2004 12.01 12.19 12.01 12.11 16,127 +0.16(+1.34%)
Dec 16, 2004 12.00 12.02 11.95 11.95 4,125 +0.04(+0.36%)
Dec 15, 2004 11.95 11.95 11.87 11.90 10,876 +0.13(+1.09%)
Dec 14, 2004 11.92 12.00 11.71 11.77 43,505 -0.14(-1.21%)
Dec 13, 2004 11.75 11.96 11.75 11.92 12,939 +0.30(+2.57%)
Dec 10, 2004 11.47 11.63 11.44 11.62 8,063 +0.03(+0.23%)
Dec 09, 2004 11.69 11.69 11.55 11.59 6,750 -0.22(-1.85%)
Dec 08, 2004 11.74 11.81 11.64 11.81 29,816 -0.14(-1.16%)
Dec 07, 2004 12.16 12.16 11.87 11.95 55,881 -0.37(-2.99%)
Dec 06, 2004 12.11 12.53 12.11 12.32 32,816 +0.08(+0.65%)
Dec 03, 2004 12.08 12.33 12.06 12.24 19,877 +0.11(+0.88%)
Dec 02, 2004 12.54 12.54 12.13 12.13 30,003 -0.41(-3.27%)
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.