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 (%)
Mar 31, 2008 31.61 31.79 30.99 31.33 338,854 +0.08(+0.26%)
Mar 28, 2008 31.71 31.75 31.16 31.25 372,421 -0.66(-2.06%)
Mar 27, 2008 31.91 31.93 30.95 31.91 474,103 +0.82(+2.62%)
Mar 26, 2008 30.63 31.19 30.45 31.09 439,929 +0.57(+1.87%)
Mar 25, 2008 30.05 30.64 29.88 30.52 859,981 +0.48(+1.60%)
Mar 24, 2008 29.48 30.33 29.48 30.04 529,940 +0.51(+1.72%)
Mar 21, 2008 28.92 29.79 28.64 29.53 1,000,988 +0.00(+0.00%)
Mar 20, 2008 28.92 29.79 28.64 29.53 1,000,988 -0.50(-1.67%)
Mar 19, 2008 32.08 32.56 30.01 30.03 1,157,543 -2.97(-8.99%)
Mar 18, 2008 32.34 33.14 32.16 33.00 995,626 +1.47(+4.67%)
Mar 17, 2008 31.99 32.60 30.83 31.53 1,187,461 -2.44(-7.19%)
Mar 14, 2008 34.55 34.70 33.61 33.97 1,514,288 +0.40(+1.19%)
Mar 13, 2008 32.91 33.81 32.55 33.57 1,077,953 +0.23(+0.69%)
Mar 12, 2008 33.63 33.84 33.29 33.34 651,812 +0.60(+1.84%)
Mar 11, 2008 32.27 32.74 31.83 32.74 1,088,947 +0.97(+3.04%)
Mar 10, 2008 33.06 33.06 31.64 31.77 1,362,540 -2.10(-6.20%)
Mar 07, 2008 34.35 34.58 33.40 33.87 930,633 -1.33(-3.79%)
Mar 06, 2008 35.95 36.09 35.16 35.21 1,352,018 +0.14(+0.40%)
Mar 05, 2008 34.78 35.48 34.56 35.07 1,235,831 +0.91(+2.67%)
Mar 04, 2008 34.67 34.70 33.47 34.16 1,835,782 -0.38(-1.11%)
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.