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 (%)
May 30, 2008 40.53 40.98 40.28 40.72 1,141,345 -0.39(-0.96%)
May 29, 2008 41.78 41.83 40.97 41.11 936,459 -1.54(-3.60%)
May 28, 2008 41.61 42.65 41.24 42.65 1,205,756 +0.63(+1.50%)
May 27, 2008 42.11 42.38 41.73 42.02 1,003,591 -1.04(-2.41%)
May 26, 2008 43.61 43.88 42.47 43.06 0 +0.00(+0.00%)
May 23, 2008 43.61 43.88 42.47 43.06 1,403,098 -1.27(-2.86%)
May 22, 2008 44.67 45.09 44.01 44.33 1,064,243 +1.82(+4.29%)
May 21, 2008 43.13 44.03 42.40 42.51 834,746 -0.45(-1.06%)
May 20, 2008 43.33 43.49 42.33 42.96 1,715,170 -2.08(-4.62%)
May 19, 2008 45.19 45.93 44.97 45.04 721,201 -0.62(-1.35%)
May 16, 2008 45.69 45.90 45.02 45.66 1,093,026 +0.74(+1.64%)
May 15, 2008 44.01 45.43 43.76 44.92 1,652,978 +1.62(+3.74%)
May 14, 2008 43.41 44.33 43.27 43.30 1,097,967 +1.17(+2.78%)
May 13, 2008 42.20 42.81 41.92 42.13 1,715,249 +0.13(+0.30%)
May 12, 2008 41.42 42.05 41.05 42.00 589,115 +0.20(+0.49%)
May 09, 2008 41.22 42.17 41.00 41.80 562,324 +0.10(+0.23%)
May 08, 2008 41.50 42.03 41.39 41.70 854,965 +2.13(+5.39%)
May 07, 2008 40.65 40.82 39.56 39.57 714,831 -2.28(-5.45%)
May 06, 2008 40.42 41.85 40.21 41.85 1,378,675 +1.34(+3.32%)
May 05, 2008 39.70 40.51 39.68 40.51 1,046,179 +0.77(+1.93%)
May 02, 2008 38.90 39.87 38.75 39.74 1,035,398 +1.81(+4.78%)
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.