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 (%)
Sep 30, 2004 11.31 11.33 11.25 11.28 35,629 -0.12(-1.08%)
Sep 29, 2004 11.41 11.44 11.36 11.40 10,501 -0.01(-0.05%)
Sep 28, 2004 11.25 11.41 11.21 11.41 62,070 +0.73(+6.84%)
Sep 27, 2004 10.75 10.75 10.65 10.68 13,501 -0.04(-0.40%)
Sep 24, 2004 10.76 10.76 10.72 10.72 42,192 -0.03(-0.25%)
Sep 23, 2004 10.79 10.79 10.72 10.75 8,063 -0.01(-0.10%)
Sep 22, 2004 10.80 10.83 10.75 10.76 6,000 +0.01(+0.10%)
Sep 21, 2004 10.67 10.77 10.61 10.75 22,502 +0.29(+2.75%)
Sep 20, 2004 10.51 10.55 10.45 10.46 83,072 -0.14(-1.36%)
Sep 17, 2004 10.56 10.65 10.54 10.60 54,006 +0.35(+3.38%)
Sep 16, 2004 10.16 10.29 10.16 10.25 18,752 +0.27(+2.67%)
Sep 15, 2004 10.05 10.05 9.919 9.988 33,379 +0.01(+0.05%)
Sep 14, 2004 10.01 10.03 9.972 9.983 10,688 +0.04(+0.38%)
Sep 13, 2004 10.02 10.06 9.855 9.945 51,193 -0.04(-0.43%)
Sep 10, 2004 9.967 9.988 9.967 9.988 4,875 +0.09(+0.86%)
Sep 09, 2004 9.945 9.945 9.876 9.903 29,066 +0.03(+0.32%)
Sep 08, 2004 9.839 9.972 9.839 9.871 18,189 +0.05(+0.49%)
Sep 07, 2004 10.02 10.02 9.823 9.823 19,127 -0.21(-2.13%)
Sep 03, 2004 10.07 10.08 10.03 10.04 11,438 -0.06(-0.63%)
Sep 02, 2004 10.07 10.11 10.06 10.10 4,875 +0.07(+0.69%)
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.