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 (%)
Apr 30, 2012 64.32 64.40 63.72 64.36 1,161,899 +0.25(+0.39%)
Apr 27, 2012 64.38 64.38 63.72 64.11 2,447,226 +1.05(+1.67%)
Apr 26, 2012 62.40 63.19 62.31 63.06 583,119 +0.21(+0.33%)
Apr 25, 2012 62.69 62.90 62.16 62.85 1,096,605 +1.33(+2.16%)
Apr 24, 2012 60.94 61.99 60.86 61.52 903,060 +0.04(+0.07%)
Apr 23, 2012 61.44 61.49 60.64 61.48 1,167,384 -1.63(-2.58%)
Apr 20, 2012 63.43 63.58 62.94 63.11 1,373,393 +0.87(+1.40%)
Apr 19, 2012 62.85 63.16 61.86 62.24 901,702 +0.04(+0.06%)
Apr 18, 2012 62.41 62.66 62.03 62.20 914,803 +0.98(+1.60%)
Apr 17, 2012 60.81 61.53 60.42 61.22 581,145 +0.95(+1.58%)
Apr 16, 2012 60.49 60.72 59.68 60.27 803,884 +0.33(+0.55%)
Apr 13, 2012 61.16 61.16 59.82 59.94 1,012,405 -1.08(-1.77%)
Apr 12, 2012 59.91 61.17 59.86 61.02 859,609 +2.13(+3.62%)
Apr 11, 2012 59.44 59.56 58.72 58.89 1,056,922 +0.67(+1.15%)
Apr 10, 2012 59.01 59.35 57.84 58.22 2,293,766 -1.30(-2.18%)
Apr 09, 2012 58.97 59.82 58.85 59.52 519,965 -0.24(-0.40%)
Apr 05, 2012 59.61 61.00 59.56 59.76 1,413,013 +0.16(+0.27%)
Apr 04, 2012 59.89 60.32 59.28 59.60 916,857 -1.87(-3.04%)
Apr 03, 2012 62.48 62.50 60.85 61.47 1,711,909 -1.31(-2.09%)
Apr 02, 2012 61.50 63.21 61.30 62.78 988,139 +1.40(+2.28%)
Mar 30, 2012 61.57 61.68 60.84 61.38 854,604 +0.92(+1.52%)
Mar 29, 2012 59.27 60.58 59.15 60.46 1,142,334 +0.39(+0.65%)
Mar 28, 2012 60.51 60.66 59.36 60.07 1,223,580 -0.90(-1.48%)
Mar 27, 2012 61.83 61.95 60.97 60.97 533,527 -0.82(-1.33%)
Mar 26, 2012 61.39 61.91 61.15 61.79 1,815,603 +1.05(+1.73%)
Mar 23, 2012 59.72 61.00 59.50 60.74 1,222,411 +0.75(+1.25%)
Mar 22, 2012 60.07 60.42 59.66 59.99 968,903 -1.66(-2.69%)
Mar 21, 2012 61.76 61.96 61.21 61.65 680,685 -0.83(-1.33%)
Mar 20, 2012 62.68 62.72 62.16 62.48 920,092 -2.21(-3.42%)
Mar 19, 2012 64.60 65.21 64.47 64.69 693,732 +0.45(+0.70%)
Mar 16, 2012 64.43 64.63 64.05 64.24 1,083,038 +0.64(+1.01%)
Mar 15, 2012 63.38 63.72 63.00 63.60 965,614 +0.89(+1.42%)
Mar 14, 2012 64.16 64.19 62.29 62.71 1,146,652 -1.86(-2.88%)
Mar 13, 2012 63.81 64.59 63.70 64.57 1,339,532 +1.71(+2.72%)
Mar 12, 2012 63.00 63.31 62.68 62.86 737,835 -0.27(-0.43%)
Mar 09, 2012 63.06 63.75 62.71 63.13 780,286 +0.02(+0.03%)
Mar 08, 2012 62.99 63.29 62.60 63.11 1,188,152 +1.35(+2.19%)
Mar 07, 2012 61.69 61.95 61.32 61.76 928,005 +1.02(+1.68%)
Mar 06, 2012 60.96 61.06 60.41 60.74 911,089 -1.91(-3.05%)
Mar 05, 2012 63.48 63.48 62.31 62.65 681,560 -1.51(-2.35%)
Mar 02, 2012 64.92 64.94 63.70 64.16 623,630 -1.05(-1.61%)
Mar 01, 2012 65.28 65.70 64.91 65.21 596,185 +0.40(+0.62%)
Feb 29, 2012 66.99 67.15 64.55 64.81 1,151,711 -2.23(-3.33%)
Feb 28, 2012 66.67 67.24 66.47 67.04 993,155 +0.90(+1.36%)
Feb 27, 2012 65.12 66.40 64.95 66.14 901,113 +0.52(+0.79%)
Feb 24, 2012 65.53 66.05 65.42 65.62 646,179 +0.16(+0.24%)
Feb 23, 2012 65.45 65.63 64.93 65.46 1,040,036 +0.11(+0.17%)
Feb 22, 2012 65.29 65.76 65.10 65.35 599,400 -0.19(-0.29%)
Feb 21, 2012 65.69 66.30 65.31 65.54 933,116 +1.12(+1.74%)
Feb 17, 2012 65.27 65.27 63.95 64.42 802,453 -0.50(-0.77%)
Feb 16, 2012 63.47 64.96 63.29 64.92 999,019 +0.73(+1.14%)
Feb 15, 2012 65.31 65.39 63.95 64.19 1,088,814 -0.60(-0.93%)
Feb 14, 2012 64.81 64.99 64.06 64.79 1,163,610 -1.07(-1.62%)
Feb 13, 2012 66.05 66.07 65.45 65.86 793,728 +1.18(+1.82%)
Feb 10, 2012 64.48 64.95 64.17 64.68 1,030,829 -2.23(-3.33%)
Feb 09, 2012 67.38 67.39 66.18 66.91 1,002,155 -0.75(-1.11%)
Feb 08, 2012 68.24 68.78 66.99 67.66 1,706,657 -1.58(-2.28%)
Feb 07, 2012 68.89 69.37 68.06 69.24 1,525,407 -0.20(-0.29%)
Feb 06, 2012 69.56 69.66 69.05 69.44 1,129,788 -0.52(-0.74%)
Feb 03, 2012 69.42 69.96 69.31 69.96 1,328,314 +0.93(+1.35%)
Feb 02, 2012 69.37 69.70 68.69 69.03 2,153,085 +0.64(+0.94%)
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.