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, 2009 46.38 46.47 45.05 45.46 1,690,407 -0.30(-0.66%)
Jun 29, 2009 45.69 46.33 45.25 45.76 1,228,759 +0.63(+1.40%)
Jun 26, 2009 44.93 45.53 44.57 45.13 1,569,504 -1.27(-2.74%)
Jun 25, 2009 44.56 46.50 44.29 46.40 2,673,782 +0.89(+1.96%)
Jun 24, 2009 45.58 46.63 44.86 45.51 1,405,614 +0.54(+1.20%)
Jun 23, 2009 44.32 45.09 43.42 44.97 2,141,043 +1.05(+2.39%)
Jun 22, 2009 45.14 45.34 43.91 43.92 2,086,328 -2.73(-5.85%)
Jun 19, 2009 46.94 47.23 46.33 46.65 1,772,529 +0.87(+1.90%)
Jun 18, 2009 44.78 46.37 44.56 45.78 1,888,880 +0.05(+0.11%)
Jun 17, 2009 45.34 46.46 44.26 45.73 2,779,055 -0.63(-1.36%)
Jun 16, 2009 47.78 48.10 46.04 46.36 3,483,730 -1.15(-2.42%)
Jun 15, 2009 48.29 48.33 46.99 47.51 1,572,742 -2.05(-4.14%)
Jun 12, 2009 49.06 49.67 48.82 49.56 2,699,542 -2.15(-4.16%)
Jun 11, 2009 50.11 52.59 50.05 51.71 2,216,109 +0.63(+1.23%)
Jun 10, 2009 52.21 52.30 49.91 51.08 1,936,270 +1.25(+2.51%)
Jun 09, 2009 48.91 50.33 48.58 49.83 1,941,606 +0.70(+1.42%)
Jun 08, 2009 48.50 49.50 47.72 49.13 1,975,823 -1.29(-2.56%)
Jun 05, 2009 51.82 51.95 50.03 50.42 2,703,289 +1.97(+4.07%)
Jun 04, 2009 46.76 48.45 46.25 48.45 2,258,948 -0.25(-0.51%)
Jun 03, 2009 49.57 49.97 48.03 48.70 1,680,583 -2.82(-5.47%)
Jun 02, 2009 50.75 52.03 50.66 51.52 1,791,088 +0.35(+0.68%)
Jun 01, 2009 50.95 52.11 50.86 51.17 1,267,935 +3.07(+6.38%)
May 29, 2009 48.15 48.67 47.43 48.10 1,145,698 +1.50(+3.22%)
May 28, 2009 45.67 46.73 44.92 46.60 1,269,465 +1.61(+3.58%)
May 27, 2009 46.37 46.88 44.92 44.99 1,242,747 -1.51(-3.25%)
May 26, 2009 44.41 46.89 44.37 46.50 3,033,256 +1.55(+3.45%)
May 22, 2009 45.63 45.87 44.95 44.95 1,510,433 +0.01(+0.02%)
May 21, 2009 44.57 44.98 44.10 44.94 996,936 -1.17(-2.54%)
May 20, 2009 45.96 47.49 45.84 46.11 1,332,259 +0.10(+0.22%)
May 19, 2009 45.85 46.72 45.51 46.01 1,126,743 +1.07(+2.38%)
May 18, 2009 43.36 44.99 43.36 44.94 949,390 +2.34(+5.49%)
May 15, 2009 43.14 43.74 42.19 42.60 1,034,311 -0.51(-1.18%)
May 14, 2009 41.96 43.31 41.94 43.11 1,185,929 +0.70(+1.65%)
May 13, 2009 42.94 43.38 42.03 42.41 1,681,744 -2.88(-6.36%)
May 12, 2009 45.90 46.14 44.07 45.29 1,468,162 -0.62(-1.35%)
May 11, 2009 45.41 46.30 45.09 45.91 1,735,450 -1.80(-3.77%)
May 08, 2009 46.39 47.83 46.14 47.71 1,298,980 +2.11(+4.63%)
May 07, 2009 47.16 47.71 45.06 45.60 1,883,377 -1.59(-3.37%)
May 06, 2009 45.73 47.54 45.62 47.19 4,516,171 +2.55(+5.71%)
May 05, 2009 45.49 45.54 43.90 44.64 897,294 -0.59(-1.30%)
May 04, 2009 43.57 45.40 43.56 45.23 833,400 +2.04(+4.72%)
May 01, 2009 42.13 43.69 41.96 43.19 546,797 +1.35(+3.23%)
Apr 30, 2009 42.05 43.00 41.51 41.84 1,220,592 +0.10(+0.24%)
Apr 29, 2009 40.28 42.23 40.18 41.74 1,627,643 +1.93(+4.85%)
Apr 28, 2009 39.75 40.54 39.61 39.81 2,169,656 -0.83(-2.04%)
Apr 27, 2009 40.41 41.25 40.25 40.64 1,247,682 -1.69(-3.99%)
Apr 24, 2009 42.03 43.08 41.82 42.33 1,942,804 +0.69(+1.66%)
Apr 23, 2009 40.86 41.89 40.66 41.64 3,172,633 +1.02(+2.51%)
Apr 22, 2009 38.83 41.16 38.64 40.62 5,398,839 -0.07(-0.17%)
Apr 21, 2009 38.45 40.75 38.33 40.69 1,787,858 +1.68(+4.31%)
Apr 20, 2009 39.58 39.78 38.73 39.01 1,490,107 -3.04(-7.23%)
Apr 17, 2009 41.83 42.40 41.45 42.05 912,673 -0.86(-2.00%)
Apr 16, 2009 42.57 43.44 41.59 42.91 1,282,498 +0.22(+0.52%)
Apr 15, 2009 41.32 42.82 41.29 42.69 1,248,587 +0.38(+0.90%)
Apr 14, 2009 42.25 43.68 41.92 42.31 784,951 -0.99(-2.29%)
Apr 13, 2009 41.61 43.75 41.21 43.30 506,754 +1.48(+3.54%)
Apr 09, 2009 41.85 41.96 41.35 41.82 656,014 +1.33(+3.28%)
Apr 08, 2009 40.82 40.96 39.35 40.49 1,055,344 +0.44(+1.10%)
Apr 07, 2009 39.76 40.97 39.64 40.05 1,050,145 -1.80(-4.30%)
Apr 06, 2009 41.49 42.22 40.88 41.85 1,040,220 -2.09(-4.76%)
Apr 03, 2009 43.30 44.37 42.88 43.94 1,237,896 -0.44(-0.99%)
Apr 02, 2009 43.78 45.40 43.47 44.38 2,608,531 +3.70(+9.10%)
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.