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 31, 2012 30.25 30.31 29.61 30.16 4,381,954 -0.17(-0.55%)
May 30, 2012 30.46 30.54 30.27 30.33 1,554,868 -1.17(-3.70%)
May 29, 2012 31.58 31.77 31.19 31.49 2,083,751 +0.92(+3.01%)
May 25, 2012 30.52 30.73 30.42 30.57 1,266,584 -0.42(-1.35%)
May 24, 2012 30.88 31.19 30.60 30.99 1,320,182 -0.14(-0.44%)
May 23, 2012 30.76 31.19 30.19 31.13 2,002,327 -0.21(-0.66%)
May 22, 2012 31.92 32.09 31.13 31.34 1,712,806 -0.33(-1.05%)
May 21, 2012 31.07 31.69 30.99 31.67 1,505,156 +0.88(+2.87%)
May 18, 2012 31.24 31.35 30.68 30.78 1,814,745 -0.29(-0.92%)
May 17, 2012 31.53 31.61 31.02 31.07 2,374,691 -0.57(-1.82%)
May 16, 2012 32.12 32.58 31.64 31.65 1,435,946 -0.50(-1.55%)
May 15, 2012 32.76 33.05 32.04 32.15 2,523,678 -0.88(-2.66%)
May 14, 2012 33.15 33.41 33.00 33.03 2,803,963 -0.91(-2.67%)
May 11, 2012 33.81 34.48 33.80 33.93 2,181,650 -0.76(-2.20%)
May 10, 2012 34.95 35.10 34.53 34.70 1,805,890 +0.28(+0.82%)
May 09, 2012 34.01 34.73 33.75 34.42 1,653,907 -0.47(-1.33%)
May 08, 2012 34.87 34.93 34.15 34.88 1,358,200 -0.55(-1.56%)
May 07, 2012 35.40 35.64 35.20 35.43 907,113 -0.19(-0.53%)
May 04, 2012 35.98 36.12 35.46 35.62 1,581,965 -1.16(-3.15%)
May 03, 2012 37.30 37.43 36.66 36.78 1,075,042 -0.87(-2.32%)
May 02, 2012 37.76 37.76 37.26 37.66 3,126,244 +0.05(+0.12%)
May 01, 2012 36.98 37.96 36.97 37.61 2,674,462 +0.64(+1.72%)
Apr 30, 2012 36.95 36.99 36.60 36.97 2,022,622 +0.14(+0.39%)
Apr 27, 2012 36.98 36.98 36.60 36.83 4,260,106 +0.60(+1.67%)
Apr 26, 2012 35.85 36.30 35.79 36.22 1,015,087 +0.12(+0.33%)
Apr 25, 2012 36.01 36.13 35.71 36.10 1,908,958 +0.76(+2.16%)
Apr 24, 2012 35.01 35.61 34.96 35.34 1,572,037 +0.02(+0.07%)
Apr 23, 2012 35.29 35.32 34.83 35.32 2,032,170 -0.94(-2.58%)
Apr 20, 2012 36.44 36.52 36.16 36.25 2,390,788 +0.50(+1.40%)
Apr 19, 2012 36.10 36.28 35.54 35.75 1,569,673 +0.02(+0.06%)
Apr 18, 2012 35.85 36.00 35.63 35.73 1,592,479 +0.56(+1.60%)
Apr 17, 2012 34.93 35.35 34.71 35.17 1,011,651 +0.55(+1.58%)
Apr 16, 2012 34.75 34.88 34.28 34.62 1,399,393 +0.19(+0.55%)
Apr 13, 2012 35.13 35.13 34.36 34.43 1,762,384 -0.62(-1.77%)
Apr 12, 2012 34.42 35.14 34.39 35.05 1,496,398 +1.22(+3.62%)
Apr 11, 2012 34.15 34.21 33.73 33.83 1,839,879 +0.38(+1.15%)
Apr 10, 2012 33.90 34.09 33.23 33.44 3,992,964 -0.75(-2.18%)
Apr 09, 2012 33.88 34.36 33.81 34.19 905,149 -0.14(-0.40%)
Apr 05, 2012 34.24 35.04 34.21 34.33 2,459,758 +0.09(+0.27%)
Apr 04, 2012 34.40 34.65 34.05 34.24 1,596,055 -1.07(-3.04%)
Apr 03, 2012 35.89 35.90 34.96 35.31 2,980,074 -0.75(-2.09%)
Apr 02, 2012 35.33 36.31 35.21 36.06 1,720,142 +0.80(+2.28%)
Mar 30, 2012 35.37 35.43 34.95 35.26 1,487,686 +0.53(+1.52%)
Mar 29, 2012 34.05 34.80 33.98 34.73 1,988,563 +0.22(+0.65%)
Mar 28, 2012 34.76 34.85 34.10 34.51 2,129,995 -0.52(-1.48%)
Mar 27, 2012 35.52 35.59 35.02 35.02 928,758 -0.47(-1.33%)
Mar 26, 2012 35.27 35.57 35.13 35.50 3,160,583 +0.60(+1.73%)
Mar 23, 2012 34.31 35.04 34.18 34.89 2,127,960 +0.43(+1.25%)
Mar 22, 2012 34.51 34.71 34.27 34.46 1,686,656 -0.95(-2.69%)
Mar 21, 2012 35.48 35.59 35.16 35.41 1,184,929 -0.48(-1.33%)
Mar 20, 2012 36.01 36.03 35.71 35.89 1,601,686 -1.27(-3.42%)
Mar 19, 2012 37.11 37.46 37.03 37.16 1,207,641 +0.26(+0.70%)
Mar 16, 2012 37.01 37.13 36.79 36.90 1,885,341 +0.37(+1.01%)
Mar 15, 2012 36.41 36.60 36.19 36.54 1,680,931 +0.51(+1.42%)
Mar 14, 2012 36.86 36.87 35.78 36.02 1,996,080 -1.07(-2.88%)
Mar 13, 2012 36.66 37.10 36.59 37.09 2,331,843 +0.98(+2.72%)
Mar 12, 2012 36.19 36.37 36.01 36.11 1,284,415 -0.16(-0.43%)
Mar 09, 2012 36.22 36.62 36.02 36.27 1,358,314 +0.01(+0.03%)
Mar 08, 2012 36.18 36.36 35.96 36.25 2,068,323 +0.78(+2.19%)
Mar 07, 2012 35.44 35.59 35.23 35.48 1,615,461 +0.59(+1.68%)
Mar 06, 2012 35.02 35.08 34.70 34.89 1,586,014 -1.10(-3.05%)
Mar 05, 2012 36.47 36.47 35.79 35.99 1,186,452 -0.87(-2.35%)
Mar 02, 2012 37.29 37.30 36.59 36.86 1,085,608 -0.60(-1.61%)
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.