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 29, 2006 19.82 19.86 19.68 19.84 24,565 +0.02(+0.08%)
Dec 28, 2006 19.76 19.84 19.67 19.82 61,132 +0.15(+0.79%)
Dec 27, 2006 19.42 19.67 19.41 19.67 62,070 +0.42(+2.19%)
Dec 26, 2006 19.41 19.58 19.18 19.25 21,940 -0.05(-0.28%)
Dec 22, 2006 19.53 19.53 19.12 19.30 83,260 -0.11(-0.58%)
Dec 21, 2006 19.78 19.78 19.21 19.41 149,268 -0.18(-0.90%)
Dec 20, 2006 19.69 19.73 19.44 19.59 148,705 -0.17(-0.84%)
Dec 19, 2006 19.59 19.75 19.51 19.75 96,574 +0.18(+0.93%)
Dec 18, 2006 19.76 19.76 19.53 19.57 127,890 -0.45(-2.24%)
Dec 15, 2006 20.25 20.25 19.81 20.02 91,323 -0.01(-0.03%)
Dec 14, 2006 19.94 20.06 19.92 20.02 81,947 +0.20(+1.00%)
Dec 13, 2006 19.70 19.84 19.61 19.83 73,884 +0.27(+1.39%)
Dec 12, 2006 19.72 19.74 19.44 19.55 110,076 -0.25(-1.27%)
Dec 11, 2006 19.73 19.92 19.73 19.81 54,381 -0.09(-0.43%)
Dec 08, 2006 19.90 20.08 19.75 19.89 109,701 -0.44(-2.18%)
Dec 07, 2006 20.43 20.74 20.29 20.33 83,447 -0.20(-0.96%)
Dec 06, 2006 20.43 20.72 20.33 20.53 66,008 -0.29(-1.38%)
Dec 05, 2006 20.77 20.92 20.75 20.82 56,819 +0.15(+0.72%)
Dec 04, 2006 20.48 20.77 20.41 20.67 105,950 +0.14(+0.68%)
Dec 01, 2006 20.35 20.53 20.13 20.53 127,328 +0.09(+0.44%)
Nov 30, 2006 20.42 20.53 20.26 20.44 97,512 +0.22(+1.11%)
Nov 29, 2006 19.99 20.22 19.97 20.22 118,889 +0.55(+2.79%)
Nov 28, 2006 19.65 19.71 19.30 19.67 93,574 -0.13(-0.65%)
Nov 27, 2006 20.05 20.08 19.68 19.79 100,137 -0.20(-0.99%)
Nov 24, 2006 19.82 20.02 19.82 19.99 52,319 -0.10(-0.48%)
Nov 22, 2006 20.17 20.22 19.86 20.09 88,886 +0.30(+1.51%)
Nov 21, 2006 19.73 19.86 19.65 19.79 81,572 +0.20(+1.03%)
Nov 20, 2006 19.85 19.94 19.59 19.59 77,634 -0.10(-0.51%)
Nov 17, 2006 19.35 19.72 19.22 19.69 187,898 -0.10(-0.49%)
Nov 16, 2006 20.18 20.23 19.74 19.78 124,515 -0.19(-0.93%)
Nov 15, 2006 19.60 20.11 19.58 19.97 143,830 -0.23(-1.16%)
Nov 14, 2006 20.24 20.29 19.93 20.21 145,330 +0.10(+0.48%)
Nov 13, 2006 19.97 20.17 19.94 20.11 129,578 -0.77(-3.68%)
Nov 10, 2006 21.30 21.35 20.74 20.88 62,445 -0.38(-1.81%)
Nov 09, 2006 21.15 21.65 20.98 21.26 80,259 +0.06(+0.28%)
Nov 08, 2006 21.13 21.36 21.09 21.20 43,130 -0.33(-1.51%)
Nov 07, 2006 21.79 21.82 21.50 21.53 81,385 +0.04(+0.20%)
Nov 06, 2006 21.22 21.55 21.20 21.49 66,195 +0.55(+2.65%)
Nov 03, 2006 21.07 21.14 20.86 20.93 108,763 -0.03(-0.15%)
Nov 02, 2006 20.80 21.03 20.76 20.96 96,949 +0.10(+0.49%)
Nov 01, 2006 21.33 21.42 20.74 20.86 159,957 +0.12(+0.57%)
Oct 31, 2006 20.63 20.80 20.53 20.74 135,579 +0.27(+1.30%)
Oct 30, 2006 20.54 20.54 20.34 20.48 83,447 -0.11(-0.54%)
Oct 27, 2006 20.59 20.82 20.48 20.59 65,070 -0.23(-1.13%)
Oct 26, 2006 20.75 20.86 20.52 20.82 69,196 +0.07(+0.36%)
Oct 25, 2006 20.46 20.77 20.46 20.75 104,638 +0.37(+1.83%)
Oct 24, 2006 20.09 20.48 20.08 20.38 106,888 -0.34(-1.62%)
Oct 23, 2006 20.13 20.71 20.11 20.71 126,953 +0.25(+1.22%)
Oct 20, 2006 20.71 20.72 20.45 20.46 76,509 -0.05(-0.26%)
Oct 19, 2006 20.31 20.69 20.27 20.51 111,951 +0.37(+1.85%)
Oct 18, 2006 20.22 20.31 19.92 20.14 95,261 +0.05(+0.27%)
Oct 17, 2006 20.20 20.20 19.81 20.09 107,450 -0.39(-1.90%)
Oct 16, 2006 20.16 20.48 20.06 20.48 195,586 +0.70(+3.53%)
Oct 13, 2006 19.61 19.94 19.55 19.78 119,827 +0.40(+2.06%)
Oct 12, 2006 19.14 19.44 19.09 19.38 98,824 +0.51(+2.71%)
Oct 11, 2006 18.73 19.07 18.71 18.87 116,639 -0.01(-0.03%)
Oct 10, 2006 18.71 18.94 18.53 18.87 121,140 +0.36(+1.96%)
Oct 09, 2006 18.58 18.76 18.42 18.51 96,762 +0.37(+2.06%)
Oct 06, 2006 18.11 18.22 17.93 18.14 105,950 -0.20(-1.08%)
Oct 05, 2006 18.12 18.35 18.02 18.33 139,704 +0.56(+3.15%)
Oct 04, 2006 17.94 18.02 17.43 17.77 174,396 -0.50(-2.71%)
Oct 03, 2006 18.54 18.54 18.22 18.27 91,136 -0.47(-2.53%)
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.