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 (%)
Apr 29, 2005 13.01 13.09 12.95 13.09 6,000 +0.36(+2.81%)
Apr 28, 2005 12.61 12.80 12.61 12.73 15,189 -0.42(-3.16%)
Apr 27, 2005 13.33 13.33 13.12 13.15 14,064 -0.35(-2.61%)
Apr 26, 2005 13.57 13.65 13.50 13.50 6,375 -0.36(-2.62%)
Apr 25, 2005 13.68 13.86 13.57 13.86 11,813 +0.18(+1.28%)
Apr 22, 2005 13.71 13.75 13.66 13.69 6,188 -0.06(-0.47%)
Apr 21, 2005 13.62 13.75 13.58 13.75 3,937 +0.16(+1.18%)
Apr 20, 2005 13.62 13.65 13.58 13.59 23,627 -0.14(-1.05%)
Apr 19, 2005 13.44 13.74 13.44 13.74 31,691 +0.54(+4.08%)
Apr 18, 2005 13.14 13.32 13.14 13.20 38,254 +0.22(+1.68%)
Apr 15, 2005 13.26 13.36 12.91 12.98 28,878 -0.51(-3.79%)
Apr 14, 2005 13.65 13.79 13.27 13.49 70,133 -0.43(-3.07%)
Apr 13, 2005 14.00 14.04 13.86 13.92 16,127 -0.54(-3.76%)
Apr 12, 2005 14.42 14.46 14.21 14.46 37,879 +0.07(+0.52%)
Apr 11, 2005 14.53 14.53 14.34 14.39 11,626 -0.19(-1.32%)
Apr 08, 2005 14.56 14.64 14.51 14.58 16,127 +0.13(+0.92%)
Apr 07, 2005 14.37 14.48 14.37 14.45 5,250 +0.18(+1.23%)
Apr 06, 2005 14.30 14.35 14.23 14.27 13,314 -0.06(-0.45%)
Apr 05, 2005 14.16 14.33 14.16 14.33 30,378 -0.27(-1.83%)
Apr 04, 2005 14.48 14.61 14.45 14.60 11,438 +0.01(+0.04%)
Apr 01, 2005 14.80 14.85 14.57 14.60 21,002 +0.10(+0.70%)
Mar 31, 2005 14.50 14.64 14.38 14.49 24,753 +0.31(+2.22%)
Mar 30, 2005 14.13 14.24 14.08 14.18 25,878 +0.42(+3.06%)
Mar 29, 2005 13.88 14.01 13.70 13.76 45,568 -0.45(-3.15%)
Mar 28, 2005 14.13 14.28 14.05 14.21 17,064 -0.03(-0.19%)
Mar 24, 2005 14.32 14.32 14.16 14.23 31,316 -0.37(-2.56%)
Mar 23, 2005 14.58 14.72 14.24 14.61 63,757 -0.61(-4.03%)
Mar 22, 2005 15.12 15.49 15.12 15.22 48,756 -0.15(-0.97%)
Mar 21, 2005 15.52 15.52 15.35 15.37 42,192 -0.24(-1.54%)
Mar 18, 2005 15.60 15.74 15.57 15.61 26,440 +0.10(+0.65%)
Mar 17, 2005 15.29 15.54 15.29 15.51 9,001 +0.39(+2.61%)
Mar 16, 2005 15.04 15.19 15.04 15.11 26,253 +0.07(+0.50%)
Mar 15, 2005 15.10 15.13 15.02 15.04 11,438 -0.20(-1.33%)
Mar 14, 2005 15.22 15.24 15.06 15.24 19,502 -0.01(-0.03%)
Mar 11, 2005 15.17 15.28 15.17 15.25 12,376 -0.07(-0.49%)
Mar 10, 2005 15.46 15.46 15.17 15.32 23,815 -0.17(-1.10%)
Mar 09, 2005 15.58 15.72 15.46 15.49 48,005 +0.04(+0.24%)
Mar 08, 2005 15.46 15.57 15.33 15.45 20,252 -0.01(-0.07%)
Mar 07, 2005 15.22 15.52 15.22 15.46 34,129 -0.25(-1.60%)
Mar 04, 2005 15.46 15.73 15.46 15.72 14,251 +0.26(+1.69%)
Mar 03, 2005 15.27 15.45 15.27 15.45 20,064 +0.19(+1.26%)
Mar 02, 2005 14.98 15.27 14.98 15.26 10,688 -0.39(-2.52%)
Mar 01, 2005 15.57 15.66 15.55 15.66 14,626 -0.46(-2.88%)
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%)
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.