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, 2008 20.13 20.74 20.13 20.57 579,351 +0.41(+2.04%)
Dec 30, 2008 19.66 20.16 19.52 20.16 755,683 +0.77(+3.96%)
Dec 29, 2008 19.78 19.80 19.10 19.39 529,008 -0.07(-0.38%)
Dec 26, 2008 19.12 19.56 18.95 19.47 276,910 +0.31(+1.61%)
Dec 24, 2008 18.89 19.20 18.70 19.16 293,747 +0.15(+0.81%)
Dec 23, 2008 19.20 19.49 18.77 19.01 1,652,648 -0.02(-0.11%)
Dec 22, 2008 19.69 19.89 18.73 19.03 2,682,543 -0.49(-2.51%)
Dec 19, 2008 19.30 20.17 19.30 19.52 2,669,938 -0.10(-0.49%)
Dec 18, 2008 20.74 20.85 19.43 19.61 2,522,608 -1.74(-8.14%)
Dec 17, 2008 20.58 21.76 20.57 21.35 2,404,052 +0.14(+0.68%)
Dec 16, 2008 19.82 21.21 19.79 21.21 2,286,773 +1.21(+6.03%)
Dec 15, 2008 20.33 20.73 19.73 20.00 1,720,929 +0.69(+3.56%)
Dec 12, 2008 18.73 19.57 18.55 19.31 2,857,622 +0.49(+2.58%)
Dec 11, 2008 19.20 19.97 18.73 18.83 2,603,530 -0.91(-4.59%)
Dec 10, 2008 19.47 20.09 19.14 19.74 3,108,739 +1.81(+10.12%)
Dec 09, 2008 17.76 18.71 17.51 17.92 2,154,191 +0.09(+0.48%)
Dec 08, 2008 17.41 18.39 17.37 17.84 2,771,812 +1.39(+8.43%)
Dec 05, 2008 15.25 16.45 14.90 16.45 2,807,711 +0.60(+3.80%)
Dec 04, 2008 16.14 16.92 15.65 15.85 3,312,125 -1.51(-8.69%)
Dec 03, 2008 16.70 17.38 15.94 17.36 2,125,004 +0.46(+2.75%)
Dec 02, 2008 16.74 17.19 16.22 16.89 3,322,200 +0.15(+0.92%)
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.