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 (%)
Nov 30, 2011 34.25 34.99 34.18 34.89 6,084,989 +2.79(+8.68%)
Nov 29, 2011 32.08 32.44 31.85 32.10 1,635,180 +0.01(+0.02%)
Nov 28, 2011 32.43 32.52 31.78 32.10 2,639,267 +1.63(+5.34%)
Nov 25, 2011 30.56 31.01 30.44 30.47 1,397,779 -0.05(-0.15%)
Nov 23, 2011 30.79 30.87 30.45 30.52 2,141,182 -0.97(-3.09%)
Nov 22, 2011 31.49 31.82 31.20 31.49 2,965,921 -0.41(-1.29%)
Nov 21, 2011 31.96 32.10 31.42 31.90 3,765,740 -1.23(-3.72%)
Nov 18, 2011 33.39 33.52 33.03 33.13 1,482,212 -0.15(-0.46%)
Nov 17, 2011 34.30 34.30 33.09 33.29 2,506,216 -1.04(-3.03%)
Nov 16, 2011 34.88 35.14 34.29 34.33 1,966,153 -1.15(-3.23%)
Nov 15, 2011 35.15 35.71 34.99 35.47 2,463,061 +0.28(+0.79%)
Nov 14, 2011 35.57 35.70 34.91 35.20 1,685,982 -0.82(-2.27%)
Nov 11, 2011 35.64 36.23 35.56 36.01 1,691,089 +0.80(+2.28%)
Nov 10, 2011 35.64 35.68 34.75 35.21 2,043,275 +0.58(+1.68%)
Nov 09, 2011 35.58 35.64 34.60 34.63 2,736,843 -2.59(-6.97%)
Nov 08, 2011 36.87 37.26 36.52 37.22 3,271,317 +0.84(+2.31%)
Nov 07, 2011 35.88 36.44 35.65 36.38 1,816,783 +0.10(+0.28%)
Nov 04, 2011 36.11 36.43 35.39 36.28 2,354,813 +0.11(+0.30%)
Nov 03, 2011 35.68 36.29 35.12 36.17 2,175,334 +0.85(+2.40%)
Nov 02, 2011 35.17 35.72 34.77 35.33 2,011,103 +0.84(+2.42%)
Nov 01, 2011 34.09 35.21 33.87 34.49 3,539,675 -1.09(-3.06%)
Oct 31, 2011 36.51 36.59 35.57 35.58 5,289,038 -2.54(-6.66%)
Oct 28, 2011 37.88 38.38 37.64 38.12 2,482,798 -0.29(-0.76%)
Oct 27, 2011 38.11 38.75 37.63 38.41 3,807,938 +2.57(+7.17%)
Oct 26, 2011 36.01 36.08 34.85 35.84 3,698,140 +0.99(+2.85%)
Oct 25, 2011 35.26 35.59 34.43 34.85 2,618,162 -1.37(-3.79%)
Oct 24, 2011 35.33 36.28 35.19 36.22 2,942,421 +2.00(+5.85%)
Oct 21, 2011 33.75 34.24 33.69 34.22 2,560,725 +1.23(+3.73%)
Oct 20, 2011 33.10 33.22 32.24 32.99 3,775,347 -0.03(-0.09%)
Oct 19, 2011 33.69 33.90 32.92 33.01 3,838,153 -1.46(-4.23%)
Oct 18, 2011 33.27 34.68 32.79 34.47 4,965,775 +0.99(+2.95%)
Oct 17, 2011 34.55 34.56 33.42 33.48 3,145,836 -1.72(-4.88%)
Oct 14, 2011 35.29 35.39 34.64 35.20 2,394,942 +0.76(+2.20%)
Oct 13, 2011 34.12 34.55 33.55 34.44 2,575,466 -0.24(-0.70%)
Oct 12, 2011 34.74 35.31 34.53 34.69 3,730,786 +1.08(+3.21%)
Oct 11, 2011 33.17 33.77 33.09 33.61 2,797,638 -0.70(-2.04%)
Oct 10, 2011 33.79 34.31 33.70 34.31 2,702,005 +1.88(+5.78%)
Oct 07, 2011 33.34 33.44 32.11 32.43 3,827,856 -0.24(-0.73%)
Oct 06, 2011 32.62 32.79 32.22 32.67 3,411,093 +1.26(+4.01%)
Oct 05, 2011 30.73 31.47 30.35 31.41 4,371,981 +1.03(+3.40%)
Oct 04, 2011 28.70 30.42 28.19 30.38 5,134,431 +1.39(+4.80%)
Oct 03, 2011 29.51 30.19 28.99 28.99 3,515,235 -1.01(-3.35%)
Sep 30, 2011 30.14 30.82 29.99 29.99 3,823,867 -1.15(-3.70%)
Sep 29, 2011 31.99 32.00 30.45 31.14 3,960,990 +0.15(+0.47%)
Sep 28, 2011 32.42 32.53 30.97 31.00 3,945,645 -1.43(-4.41%)
Sep 27, 2011 32.75 33.24 32.23 32.43 5,536,027 +0.96(+3.05%)
Sep 26, 2011 30.85 31.50 29.97 31.47 4,826,105 +0.80(+2.60%)
Sep 23, 2011 30.00 30.94 29.94 30.67 3,288,431 +0.42(+1.40%)
Sep 22, 2011 30.55 30.62 29.66 30.25 5,020,776 -2.06(-6.37%)
Sep 21, 2011 34.07 34.13 32.29 32.30 3,810,731 -2.06(-5.99%)
Sep 20, 2011 34.64 35.18 34.32 34.36 1,737,132 -0.28(-0.80%)
Sep 19, 2011 34.23 34.85 33.93 34.64 2,614,006 -1.29(-3.60%)
Sep 16, 2011 36.22 36.34 35.60 35.93 1,796,085 -0.05(-0.14%)
Sep 15, 2011 35.95 36.07 35.40 35.98 2,573,013 +0.73(+2.08%)
Sep 14, 2011 35.29 35.66 34.29 35.25 2,777,025 -0.02(-0.06%)
Sep 13, 2011 34.67 35.46 34.42 35.27 3,040,719 +0.36(+1.04%)
Sep 12, 2011 34.35 34.99 33.95 34.91 3,475,830 -0.05(-0.13%)
Sep 09, 2011 35.56 35.81 34.66 34.95 1,891,662 -1.45(-3.99%)
Sep 08, 2011 36.49 37.18 36.31 36.40 2,776,333 -0.77(-2.07%)
Sep 07, 2011 36.55 37.19 36.38 37.17 1,949,060 +1.52(+4.26%)
Sep 06, 2011 34.64 35.69 34.63 35.65 3,751,172 -0.79(-2.16%)
Sep 02, 2011 36.51 36.85 36.14 36.44 2,029,545 -1.01(-2.70%)
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.