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 (%)
May 24, 2011 42.36 42.53 41.88 42.03 2,534,840 +0.68(+1.64%)
May 23, 2011 41.11 41.57 41.06 41.35 3,447,934 -1.16(-2.73%)
May 20, 2011 42.72 42.91 42.15 42.51 3,780,747 -0.30(-0.70%)
May 19, 2011 43.31 43.50 42.55 42.81 4,272,864 -0.36(-0.84%)
May 18, 2011 42.61 43.27 42.50 43.17 3,027,402 +0.38(+0.88%)
May 17, 2011 42.42 42.84 42.12 42.79 3,640,063 +0.26(+0.61%)
May 16, 2011 42.51 43.37 42.32 42.53 3,247,444 +0.46(+1.10%)
May 13, 2011 42.88 43.00 41.61 42.07 5,306,980 -0.78(-1.81%)
May 12, 2011 42.57 43.08 42.24 42.85 5,146,759 -0.58(-1.33%)
May 11, 2011 44.27 44.28 43.12 43.43 3,725,664 -1.17(-2.62%)
May 10, 2011 44.27 44.64 44.07 44.59 2,207,977 +0.34(+0.78%)
May 09, 2011 43.53 44.31 43.42 44.25 2,190,629 +0.51(+1.17%)
May 06, 2011 43.97 44.57 43.34 43.74 3,538,216 +0.63(+1.46%)
May 05, 2011 43.77 44.06 42.82 43.11 3,673,948 -1.34(-3.01%)
May 04, 2011 45.11 45.11 44.13 44.45 2,876,813 -0.87(-1.91%)
May 03, 2011 45.48 45.79 44.93 45.32 2,180,927 -0.94(-2.04%)
May 02, 2011 46.19 46.28 46.07 46.26 1,916,612 -0.49(-1.05%)
Apr 29, 2011 46.54 46.85 46.10 46.75 2,245,487 +0.14(+0.30%)
Apr 28, 2011 46.16 46.75 46.16 46.61 1,736,643 -0.09(-0.20%)
Apr 27, 2011 46.55 46.78 45.77 46.70 2,947,425 -0.16(-0.33%)
Apr 26, 2011 46.47 46.92 46.19 46.86 1,461,417 +0.26(+0.55%)
Apr 25, 2011 46.90 46.93 46.37 46.60 1,041,539 -0.33(-0.71%)
Apr 21, 2011 47.20 47.22 46.75 46.94 2,172,031 +0.69(+1.49%)
Apr 20, 2011 46.04 46.32 45.87 46.25 2,646,020 +1.07(+2.37%)
Apr 19, 2011 45.19 45.31 44.73 45.18 3,228,933 +0.58(+1.29%)
Apr 18, 2011 44.70 45.10 43.98 44.60 5,920,727 -1.05(-2.30%)
Apr 15, 2011 45.38 45.78 45.26 45.65 3,285,966 -0.36(-0.77%)
Apr 14, 2011 45.34 46.12 45.30 46.00 7,397,706 +0.26(+0.57%)
Apr 13, 2011 46.25 46.42 45.57 45.74 9,032,128 -0.33(-0.71%)
Apr 12, 2011 46.52 46.65 45.85 46.07 5,375,213 -1.39(-2.94%)
Apr 11, 2011 47.98 48.29 47.23 47.47 3,085,809 +0.53(+1.12%)
Apr 08, 2011 47.00 47.14 46.66 46.94 2,459,010 +1.06(+2.30%)
Apr 07, 2011 45.72 46.21 45.51 45.88 4,758,251 -0.23(-0.51%)
Apr 06, 2011 45.98 46.15 45.79 46.12 2,754,617 +0.34(+0.74%)
Apr 05, 2011 45.30 45.90 45.26 45.78 2,067,975 +0.35(+0.77%)
Apr 04, 2011 45.42 45.51 45.16 45.43 1,772,453 +0.65(+1.45%)
Apr 01, 2011 44.30 44.88 44.11 44.78 2,714,019 +0.57(+1.29%)
Mar 31, 2011 43.95 44.34 43.85 44.21 3,870,601 +0.26(+0.59%)
Mar 30, 2011 44.20 44.20 43.58 43.94 3,333,985 +0.93(+2.16%)
Mar 29, 2011 42.48 43.03 42.26 43.02 2,237,106 +1.14(+2.73%)
Mar 28, 2011 41.89 42.32 41.78 41.87 2,786,464 +0.06(+0.13%)
Mar 25, 2011 41.81 42.17 41.68 41.82 3,664,567 -0.53(-1.26%)
Mar 24, 2011 42.30 42.48 41.82 42.35 3,144,034 +0.30(+0.71%)
Mar 23, 2011 41.75 42.11 41.35 42.05 2,811,794 +0.78(+1.90%)
Mar 22, 2011 41.73 41.77 41.17 41.27 3,027,831 -0.53(-1.28%)
Mar 21, 2011 41.72 41.82 41.55 41.80 2,372,788 +0.37(+0.90%)
Mar 18, 2011 41.97 41.97 41.22 41.43 3,940,377 +0.75(+1.84%)
Mar 17, 2011 40.66 41.08 40.43 40.68 4,765,475 +1.47(+3.75%)
Mar 16, 2011 40.05 40.46 38.71 39.21 7,446,715 -1.17(-2.89%)
Mar 15, 2011 40.25 40.58 40.21 40.37 5,989,311 -0.86(-2.07%)
Mar 14, 2011 40.92 41.29 40.76 41.23 5,532,391 -0.33(-0.80%)
Mar 11, 2011 40.96 41.70 40.93 41.56 3,396,272 +0.51(+1.24%)
Mar 10, 2011 41.25 41.40 40.93 41.05 3,280,071 -1.85(-4.32%)
Mar 09, 2011 43.22 43.26 42.66 42.91 2,470,129 -0.45(-1.04%)
Mar 08, 2011 43.02 43.47 42.66 43.36 2,419,713 -0.42(-0.97%)
Mar 07, 2011 44.93 44.93 43.58 43.78 2,847,649 -0.61(-1.37%)
Mar 04, 2011 44.54 44.70 44.08 44.39 1,778,728 -0.05(-0.12%)
Mar 03, 2011 44.35 44.49 44.10 44.44 2,488,734 +0.81(+1.85%)
Mar 02, 2011 43.33 43.95 43.28 43.64 3,976,297 +0.63(+1.45%)
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.