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 (%)
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%)
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.