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, 2003 9.359 9.386 9.306 9.306 11,626 -0.11(-1.19%)
Dec 30, 2003 9.343 9.418 9.295 9.418 30,753 +0.09(+0.91%)
Dec 29, 2003 9.012 9.359 9.199 9.332 8,813 +0.32(+3.55%)
Dec 26, 2003 9.066 9.092 9.012 9.012 9,376 -0.09(-0.94%)
Dec 24, 2003 8.906 9.098 8.906 9.098 6,000 +0.17(+1.91%)
Dec 23, 2003 8.927 8.927 8.927 8.927 3,937 -0.01(-0.12%)
Dec 22, 2003 8.964 8.986 8.884 8.938 10,688 -0.07(-0.83%)
Dec 19, 2003 9.012 9.060 8.975 9.012 183,397 +0.10(+1.14%)
Dec 18, 2003 8.772 8.884 8.772 8.911 14,064 +0.19(+2.20%)
Dec 17, 2003 8.692 8.719 8.692 8.719 4,500 +0.06(+0.68%)
Dec 16, 2003 8.660 8.660 8.612 8.660 23,815 -0.11(-1.28%)
Dec 15, 2003 8.772 8.772 8.772 8.772 2,812 +0.18(+2.11%)
Dec 12, 2003 8.586 8.591 8.586 8.591 12,376 -0.03(-0.37%)
Dec 11, 2003 8.602 8.628 8.532 8.623 16,127 -0.13(-1.46%)
Dec 10, 2003 8.772 8.772 8.751 8.751 2,062 -0.23(-2.55%)
Dec 09, 2003 8.831 8.980 8.831 8.980 13,876 +0.42(+4.86%)
Dec 08, 2003 8.564 8.591 8.479 8.564 17,627 -0.03(-0.37%)
Dec 05, 2003 8.628 8.634 8.628 8.596 4,313 +0.11(+1.26%)
Dec 04, 2003 8.490 8.490 8.490 8.490 5,813 -0.12(-1.36%)
Dec 03, 2003 8.559 8.607 8.516 8.607 11,626 +0.16(+1.89%)
Dec 02, 2003 8.447 8.447 8.447 8.447 375 -0.07(-0.88%)
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.