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 (%)
Apr 30, 2004 8.479 8.687 8.479 8.532 8,626 +0.00(+0.00%)
Apr 29, 2004 8.399 8.660 8.399 8.532 34,691 -0.24(-2.74%)
Apr 28, 2004 8.959 8.959 8.772 8.772 68,258 -0.37(-4.08%)
Apr 27, 2004 9.162 9.290 9.146 9.146 13,689 -0.03(-0.35%)
Apr 26, 2004 9.172 9.226 9.130 9.178 6,000 +0.03(+0.35%)
Apr 23, 2004 9.119 9.172 9.119 9.146 3,187 +0.09(+1.00%)
Apr 22, 2004 8.954 9.066 8.932 9.055 524,127 +0.10(+1.13%)
Apr 21, 2004 9.066 9.092 8.954 8.954 18,564 -0.46(-4.87%)
Apr 20, 2004 9.476 9.476 9.332 9.412 11,813 -0.06(-0.68%)
Apr 19, 2004 9.492 9.492 9.386 9.476 2,250 -0.12(-1.28%)
Apr 16, 2004 9.492 9.604 9.492 9.599 9,376 +0.11(+1.12%)
Apr 15, 2004 9.513 9.545 9.332 9.492 11,813 -0.02(-0.22%)
Apr 14, 2004 9.599 9.599 9.439 9.513 11,438 -0.43(-4.34%)
Apr 13, 2004 10.20 10.20 9.945 9.945 19,502 -0.27(-2.61%)
Apr 12, 2004 10.05 10.21 10.05 10.21 6,938 +0.04(+0.37%)
Apr 08, 2004 10.19 10.22 10.13 10.17 10,126 +0.04(+0.42%)
Apr 07, 2004 10.08 10.16 10.05 10.13 5,250 +0.07(+0.74%)
Apr 06, 2004 10.13 10.13 10.03 10.06 3,750 -0.09(-0.84%)
Apr 05, 2004 10.27 10.27 10.06 10.14 44,818 -0.21(-2.01%)
Apr 02, 2004 10.20 10.40 10.20 10.35 10,876 +0.30(+2.97%)
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.