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 (%)
Jul 31, 2009 27.67 28.42 27.53 28.21 2,080,809 +0.33(+1.19%)
Jul 30, 2009 27.81 28.18 27.67 27.88 2,675,061 +1.29(+4.83%)
Jul 29, 2009 26.89 26.93 26.33 26.59 3,236,586 -0.85(-3.09%)
Jul 28, 2009 27.29 27.61 26.98 27.44 4,052,110 -0.34(-1.21%)
Jul 27, 2009 27.88 27.98 27.40 27.78 1,537,348 +0.14(+0.50%)
Jul 24, 2009 27.47 27.87 27.19 27.64 2,418,942 -0.14(-0.52%)
Jul 23, 2009 26.89 27.96 26.88 27.78 4,073,209 +1.08(+4.05%)
Jul 22, 2009 26.77 27.03 26.09 26.70 4,832,496 -0.07(-0.26%)
Jul 21, 2009 27.12 27.24 26.29 26.77 2,517,870 +0.12(+0.44%)
Jul 20, 2009 26.46 26.66 26.11 26.65 1,491,757 +1.08(+4.21%)
Jul 17, 2009 25.35 25.78 25.18 25.58 1,864,668 +0.03(+0.13%)
Jul 16, 2009 25.32 25.70 25.19 25.54 2,024,286 +0.27(+1.08%)
Jul 15, 2009 24.97 25.31 24.95 25.27 1,885,507 +1.26(+5.26%)
Jul 14, 2009 24.06 24.18 23.75 24.01 2,599,185 +0.58(+2.46%)
Jul 13, 2009 22.96 23.43 22.94 23.43 1,938,286 +0.73(+3.19%)
Jul 10, 2009 22.51 22.96 22.43 22.71 2,887,215 -0.13(-0.56%)
Jul 09, 2009 23.18 23.25 22.75 22.83 2,758,524 +0.29(+1.30%)
Jul 08, 2009 22.73 23.16 21.99 22.54 2,549,546 +0.21(+0.93%)
Jul 07, 2009 23.05 23.08 22.31 22.33 2,882,319 -0.27(-1.20%)
Jul 06, 2009 22.41 22.80 22.28 22.61 2,623,222 -1.02(-4.33%)
Jul 02, 2009 24.04 24.07 23.63 23.63 3,071,335 -1.14(-4.59%)
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.