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 (%)
Jun 30, 2008 40.76 41.35 40.64 41.32 1,409,069 +1.68(+4.24%)
Jun 27, 2008 39.17 40.23 39.12 39.64 1,477,942 +1.34(+3.49%)
Jun 26, 2008 39.00 39.28 38.12 38.30 1,503,978 -1.01(-2.56%)
Jun 25, 2008 39.44 39.82 38.84 39.31 1,409,425 -0.89(-2.20%)
Jun 24, 2008 40.45 40.63 39.97 40.19 1,278,736 -0.42(-1.02%)
Jun 23, 2008 39.77 40.85 39.71 40.61 1,097,971 +0.99(+2.49%)
Jun 20, 2008 40.31 40.37 39.31 39.62 839,378 -1.60(-3.88%)
Jun 19, 2008 41.49 41.79 41.01 41.22 1,080,063 +0.56(+1.38%)
Jun 18, 2008 39.94 40.87 39.63 40.66 1,084,983 +0.13(+0.33%)
Jun 17, 2008 40.51 41.01 40.35 40.53 1,032,925 +1.13(+2.87%)
Jun 16, 2008 39.55 39.72 39.22 39.40 970,924 +0.34(+0.87%)
Jun 13, 2008 37.90 39.06 37.70 39.06 2,031,693 +1.11(+2.94%)
Jun 12, 2008 38.26 38.59 37.89 37.94 2,200,905 +0.12(+0.31%)
Jun 11, 2008 38.11 38.40 37.50 37.82 1,854,239 -0.19(-0.49%)
Jun 10, 2008 38.43 38.70 38.00 38.01 2,338,265 -1.69(-4.26%)
Jun 09, 2008 40.45 40.45 39.05 39.70 1,088,529 -0.17(-0.43%)
Jun 06, 2008 40.50 41.02 39.87 39.87 1,240,350 -0.36(-0.90%)
Jun 05, 2008 38.50 40.30 38.50 40.23 1,368,969 +0.77(+1.96%)
Jun 04, 2008 39.57 40.02 39.33 39.46 1,309,117 -0.63(-1.57%)
Jun 03, 2008 40.62 40.85 39.65 40.09 1,147,342 -1.10(-2.67%)
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.