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 (%)
Dec 31, 2010 43.71 44.34 43.67 44.18 1,283,138 -0.11(-0.25%)
Dec 30, 2010 44.34 44.68 44.09 44.29 919,785 -0.12(-0.26%)
Dec 29, 2010 44.22 44.54 44.09 44.41 1,380,885 +0.66(+1.51%)
Dec 28, 2010 43.91 43.91 43.58 43.75 612,508 +0.44(+1.01%)
Dec 27, 2010 43.78 43.78 43.03 43.31 542,892 -0.62(-1.41%)
Dec 23, 2010 43.73 44.04 43.70 43.93 2,940,813 -0.17(-0.39%)
Dec 22, 2010 43.83 44.17 43.81 44.10 1,075,408 +0.40(+0.90%)
Dec 21, 2010 43.60 43.89 43.43 43.71 2,450,789 +0.91(+2.12%)
Dec 20, 2010 42.96 43.01 42.53 42.80 1,079,025 +0.07(+0.15%)
Dec 17, 2010 42.75 42.92 42.48 42.74 1,144,030 -0.25(-0.59%)
Dec 16, 2010 42.60 43.01 42.44 42.99 2,349,752 +0.19(+0.45%)
Dec 15, 2010 43.21 43.53 42.70 42.80 2,076,264 -0.81(-1.86%)
Dec 14, 2010 43.43 43.88 43.21 43.61 2,477,467 -0.17(-0.39%)
Dec 13, 2010 43.28 44.09 43.18 43.78 2,637,288 +0.82(+1.90%)
Dec 10, 2010 42.72 43.04 42.46 42.96 1,501,469 +0.10(+0.23%)
Dec 09, 2010 42.72 42.87 42.38 42.86 2,597,367 +0.73(+1.73%)
Dec 08, 2010 42.88 42.91 41.74 42.13 3,284,690 -0.42(-0.98%)
Dec 07, 2010 43.73 43.75 42.49 42.55 3,913,425 +0.31(+0.73%)
Dec 06, 2010 42.06 42.30 41.92 42.24 2,104,431 +0.19(+0.46%)
Dec 03, 2010 41.69 42.21 41.62 42.05 1,895,089 +0.27(+0.64%)
Dec 02, 2010 40.97 42.04 40.97 41.78 2,777,864 +0.99(+2.44%)
Dec 01, 2010 40.30 40.85 40.25 40.79 3,922,543 +1.73(+4.43%)
Nov 30, 2010 38.47 39.50 38.43 39.06 3,371,387 -0.36(-0.91%)
Nov 29, 2010 39.09 39.52 38.60 39.41 3,621,183 -0.19(-0.49%)
Nov 26, 2010 39.65 40.00 39.52 39.61 2,048,641 -0.57(-1.41%)
Nov 24, 2010 39.71 40.17 40.17 40.17 2,053,248 +0.68(+1.72%)
Nov 23, 2010 39.87 39.93 39.39 39.49 2,758,324 -1.50(-3.66%)
Nov 22, 2010 40.42 41.02 40.26 40.99 2,357,643 -0.08(-0.20%)
Nov 19, 2010 40.51 41.18 40.36 41.07 3,467,891 -0.52(-1.25%)
Nov 18, 2010 41.18 41.75 41.14 41.59 2,887,206 +1.09(+2.68%)
Nov 17, 2010 40.28 40.92 40.25 40.51 2,834,367 -0.03(-0.08%)
Nov 16, 2010 41.25 41.29 40.21 40.54 4,707,492 -1.43(-3.40%)
Nov 15, 2010 42.58 42.71 41.95 41.97 3,351,118 +0.38(+0.92%)
Nov 12, 2010 41.99 42.42 41.26 41.58 2,836,167 -1.35(-3.15%)
Nov 11, 2010 42.60 42.93 42.31 42.93 2,395,995 +0.12(+0.27%)
Nov 10, 2010 42.52 42.94 41.96 42.82 2,762,753 +0.20(+0.48%)
Nov 09, 2010 43.99 44.09 42.41 42.61 3,099,599 -0.75(-1.73%)
Nov 08, 2010 42.90 43.38 42.82 43.37 2,589,777 -0.51(-1.16%)
Nov 05, 2010 43.31 43.95 43.22 43.88 4,676,814 +0.50(+1.16%)
Nov 04, 2010 42.82 43.39 42.81 43.37 5,045,032 +2.76(+6.78%)
Nov 03, 2010 39.98 40.62 39.84 40.62 3,184,008 +0.62(+1.55%)
Nov 02, 2010 39.97 40.18 39.88 40.00 2,027,483 +0.76(+1.93%)
Nov 01, 2010 39.40 39.69 39.03 39.24 2,186,464 +0.38(+0.97%)
Oct 29, 2010 38.83 39.09 38.69 38.86 2,179,982 -0.15(-0.39%)
Oct 28, 2010 38.72 39.06 38.27 39.01 3,597,343 +1.23(+3.27%)
Oct 27, 2010 37.58 37.82 37.14 37.78 2,977,984 -1.09(-2.80%)
Oct 25, 2010 38.87 39.15 38.71 38.87 2,706,517 +1.08(+2.85%)
Oct 22, 2010 37.94 38.04 37.60 37.79 2,137,304 -0.23(-0.59%)
Oct 21, 2010 38.43 38.70 37.55 38.02 3,176,230 -0.06(-0.16%)
Oct 20, 2010 37.34 38.25 37.30 38.08 3,875,394 +1.39(+3.79%)
Oct 19, 2010 36.82 37.11 36.52 36.69 3,423,927 -1.58(-4.12%)
Oct 18, 2010 37.83 38.44 37.67 38.26 2,358,380 -0.31(-0.80%)
Oct 15, 2010 38.90 38.93 38.02 38.57 3,393,867 +0.02(+0.04%)
Oct 14, 2010 38.80 38.95 38.27 38.55 3,500,267 +0.20(+0.52%)
Oct 13, 2010 38.20 38.59 38.11 38.36 3,850,148 +1.27(+3.42%)
Oct 12, 2010 36.89 37.18 36.47 37.09 2,643,599 -0.48(-1.27%)
Oct 11, 2010 37.69 37.81 37.42 37.57 1,634,439 -0.28(-0.74%)
Oct 08, 2010 37.85 37.95 37.29 37.85 2,345,534 +0.83(+2.25%)
Oct 07, 2010 37.84 37.86 36.69 37.01 2,855,911 -0.22(-0.60%)
Oct 06, 2010 37.01 37.41 36.88 37.24 2,487,123 +0.94(+2.59%)
Oct 05, 2010 35.83 36.37 35.68 36.30 3,041,397 +1.07(+3.04%)
Oct 04, 2010 35.52 35.72 34.99 35.23 2,391,095 -0.61(-1.72%)
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.