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 29, 2008 35.36 35.36 34.12 34.29 1,397,376 -1.14(-3.21%)
Feb 28, 2008 34.89 35.68 34.75 35.42 1,463,707 +0.39(+1.11%)
Feb 27, 2008 34.64 35.55 34.64 35.04 867,482 +0.05(+0.15%)
Feb 26, 2008 34.37 35.05 34.19 34.98 1,019,254 +0.19(+0.54%)
Feb 25, 2008 34.06 34.83 33.73 34.80 937,550 +0.05(+0.15%)
Feb 22, 2008 34.61 34.77 33.68 34.74 1,095,139 +0.85(+2.52%)
Feb 21, 2008 34.74 34.91 33.81 33.89 1,108,591 -0.10(-0.30%)
Feb 20, 2008 33.70 34.20 33.08 33.99 672,963 -0.52(-1.50%)
Feb 19, 2008 34.31 35.13 34.27 34.51 1,290,914 +1.64(+4.98%)
Feb 18, 2008 33.02 33.02 32.23 32.87 0 +0.00(+0.00%)
Feb 15, 2008 33.02 33.02 32.23 32.87 608,700 +0.18(+0.54%)
Feb 14, 2008 33.25 33.38 32.50 32.69 849,480 +0.02(+0.07%)
Feb 13, 2008 33.12 33.12 32.05 32.67 1,135,078 +0.79(+2.48%)
Feb 12, 2008 32.11 32.64 31.75 31.88 500,874 +0.59(+1.89%)
Feb 11, 2008 30.83 31.43 30.50 31.29 831,590 +0.26(+0.82%)
Feb 08, 2008 30.71 31.29 30.64 31.04 847,417 -0.21(-0.67%)
Feb 07, 2008 30.68 31.51 30.40 31.24 1,137,328 +0.21(+0.67%)
Feb 06, 2008 32.04 32.20 30.87 31.04 1,292,785 -2.12(-6.39%)
Feb 05, 2008 33.47 33.76 33.12 33.15 1,142,954 -1.06(-3.09%)
Feb 04, 2008 34.76 35.00 34.20 34.21 1,111,533 -0.52(-1.49%)
Feb 01, 2008 34.70 35.07 33.76 34.73 1,818,513 +1.13(+3.37%)
Jan 31, 2008 30.79 33.60 30.76 33.60 1,122,627 +2.77(+9.00%)
Jan 30, 2008 31.33 31.56 30.50 30.82 680,777 +0.16(+0.52%)
Jan 29, 2008 30.69 30.92 30.00 30.66 958,244 +0.40(+1.32%)
Jan 28, 2008 29.47 30.49 29.11 30.26 802,599 +0.70(+2.38%)
Jan 25, 2008 30.49 30.75 29.47 29.56 858,856 +0.26(+0.89%)
Jan 24, 2008 28.71 29.56 28.50 29.30 1,135,828 +1.23(+4.39%)
Jan 23, 2008 25.83 28.24 25.79 28.07 2,194,097 +0.77(+2.81%)
Jan 22, 2008 25.47 27.72 25.38 27.30 1,756,530 -1.08(-3.81%)
Jan 21, 2008 28.91 29.37 27.89 28.38 0 +0.00(+0.00%)
Jan 18, 2008 28.91 29.37 27.89 28.38 1,277,971 +0.29(+1.03%)
Jan 17, 2008 29.31 29.63 27.85 28.09 1,074,172 -1.38(-4.69%)
Jan 16, 2008 30.32 30.54 29.13 29.47 1,215,713 -1.39(-4.49%)
Jan 15, 2008 32.01 32.10 30.75 30.86 694,758 -2.04(-6.21%)
Jan 14, 2008 32.43 32.93 32.17 32.90 616,681 +1.45(+4.59%)
Jan 11, 2008 31.67 32.04 31.38 31.46 1,130,581 -1.32(-4.02%)
Jan 10, 2008 31.30 32.98 31.27 32.77 1,157,440 +0.75(+2.35%)
Jan 09, 2008 31.41 32.19 31.06 32.02 739,260 +0.21(+0.67%)
Jan 08, 2008 32.45 32.89 31.68 31.81 725,715 -0.05(-0.15%)
Jan 07, 2008 31.95 32.11 31.00 31.86 727,590 -0.59(-1.82%)
Jan 04, 2008 33.16 33.27 32.08 32.45 687,272 -1.24(-3.67%)
Jan 03, 2008 32.89 33.96 32.81 33.69 468,433 +0.84(+2.55%)
Jan 02, 2008 33.19 33.29 32.54 32.85 515,032 +0.16(+0.49%)
Jan 01, 2008 33.13 33.16 32.48 32.69 0 +0.00(+0.00%)
Dec 31, 2007 33.13 33.16 32.48 32.69 185,674 -0.63(-1.90%)
Dec 28, 2007 33.62 33.62 33.05 33.32 190,986 +0.08(+0.24%)
Dec 27, 2007 33.64 33.64 33.10 33.24 301,349 -0.78(-2.30%)
Dec 26, 2007 33.33 34.19 33.15 34.03 155,644 +0.71(+2.15%)
Dec 24, 2007 33.34 33.76 32.91 33.31 118,514 +0.28(+0.84%)
Dec 21, 2007 32.63 33.21 32.59 33.04 532,191 +1.00(+3.13%)
Dec 20, 2007 31.95 32.74 31.46 32.03 589,010 -0.18(-0.55%)
Dec 19, 2007 31.95 32.36 31.69 32.21 553,443 -0.27(-0.84%)
Dec 18, 2007 32.50 32.79 31.81 32.48 525,627 +0.79(+2.51%)
Dec 17, 2007 32.28 32.34 31.55 31.69 620,514 -1.38(-4.16%)
Dec 14, 2007 33.11 33.52 32.92 33.06 816,889 -1.75(-5.02%)
Dec 13, 2007 34.75 34.98 34.17 34.81 803,349 -1.23(-3.40%)
Dec 12, 2007 36.17 36.65 35.55 36.04 606,381 +0.43(+1.21%)
Dec 11, 2007 35.85 36.87 35.52 35.61 671,239 -1.13(-3.06%)
Dec 10, 2007 36.74 37.26 36.57 36.73 561,726 +0.51(+1.41%)
Dec 07, 2007 36.29 36.43 35.96 36.22 1,480,665 +0.21(+0.58%)
Dec 06, 2007 35.06 36.04 34.84 36.01 781,784 +0.28(+0.79%)
Dec 05, 2007 35.08 35.90 34.97 35.73 856,981 +0.86(+2.46%)
Dec 04, 2007 34.45 34.96 34.28 34.87 679,021 +0.06(+0.17%)
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.