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 (%)
Nov 28, 2008 19.35 19.54 19.06 19.46 2,451,702 +0.39(+2.04%)
Nov 26, 2008 17.70 19.14 17.51 19.07 5,440,179 +1.41(+7.97%)
Nov 25, 2008 19.25 19.28 16.62 17.67 6,216,250 +1.51(+9.34%)
Nov 24, 2008 14.58 16.31 14.39 16.16 5,326,421 +2.67(+19.81%)
Nov 21, 2008 12.89 13.52 12.35 13.49 5,464,639 +2.20(+19.52%)
Nov 20, 2008 12.48 12.48 11.23 11.28 2,935,115 -1.51(-11.83%)
Nov 19, 2008 13.92 14.24 12.80 12.80 3,199,785 -1.43(-10.08%)
Nov 18, 2008 13.98 14.43 13.67 14.23 2,297,061 +0.17(+1.18%)
Nov 17, 2008 14.46 14.76 13.77 14.07 1,690,897 -0.43(-2.94%)
Nov 14, 2008 14.94 15.48 14.24 14.49 2,776,492 -1.58(-9.85%)
Nov 13, 2008 14.86 16.08 13.93 16.08 3,087,387 +1.19(+7.99%)
Nov 12, 2008 15.73 15.96 14.87 14.89 2,532,581 -2.15(-12.61%)
Nov 11, 2008 17.43 17.71 16.67 17.04 1,679,306 -1.30(-7.10%)
Nov 10, 2008 19.19 19.30 18.11 18.34 2,025,473 +0.78(+4.43%)
Nov 07, 2008 16.70 17.84 16.66 17.56 2,407,531 +1.37(+8.47%)
Nov 06, 2008 17.88 18.08 16.18 16.19 2,036,756 -2.51(-13.41%)
Nov 05, 2008 19.71 20.53 18.70 18.70 2,007,875 -1.16(-5.85%)
Nov 04, 2008 19.52 20.23 19.20 19.86 1,486,765 +1.55(+8.48%)
Nov 03, 2008 18.18 18.76 17.99 18.31 1,734,185 +0.00(+0.00%)
Oct 31, 2008 17.58 18.73 17.40 18.31 3,207,871 +0.43(+2.39%)
Oct 30, 2008 17.98 18.25 16.92 17.88 3,866,404 +0.68(+3.97%)
Oct 29, 2008 16.29 17.42 16.15 17.20 2,917,392 +1.20(+7.50%)
Oct 28, 2008 15.32 16.00 13.53 16.00 2,470,175 +2.31(+16.91%)
Oct 27, 2008 13.84 14.65 13.60 13.68 2,153,049 -1.03(-7.00%)
Oct 24, 2008 13.41 15.10 13.37 14.71 3,512,452 +0.28(+1.96%)
Oct 23, 2008 13.86 14.82 13.40 14.43 5,280,454 -0.46(-3.11%)
Oct 22, 2008 15.74 15.76 14.41 14.89 2,810,573 -2.41(-13.93%)
Oct 21, 2008 17.68 18.02 17.12 17.30 2,116,472 -1.73(-9.10%)
Oct 20, 2008 17.55 19.04 17.21 19.04 2,918,089 +2.42(+14.57%)
Oct 17, 2008 15.36 17.60 15.34 16.62 3,287,720 -0.05(-0.29%)
Oct 16, 2008 16.69 16.84 14.66 16.66 4,449,478 +0.58(+3.58%)
Oct 15, 2008 17.91 18.07 16.09 16.09 2,326,329 -3.86(-19.33%)
Oct 14, 2008 20.87 21.02 19.22 19.94 3,184,076 -0.90(-4.32%)
Oct 13, 2008 19.14 20.85 18.82 20.85 2,463,090 +2.87(+15.99%)
Oct 10, 2008 16.54 18.17 15.84 17.97 5,280,947 +0.61(+3.53%)
Oct 09, 2008 19.99 20.24 17.36 17.36 3,183,390 -1.84(-9.58%)
Oct 08, 2008 18.62 20.00 17.80 19.20 4,364,716 -0.08(-0.41%)
Oct 07, 2008 21.30 21.35 19.28 19.28 3,668,876 -0.98(-4.82%)
Oct 06, 2008 20.64 20.71 18.72 20.25 3,641,897 -1.61(-7.37%)
Oct 03, 2008 21.44 23.26 21.37 21.86 0 +1.06(+5.07%)
Oct 02, 2008 22.49 22.54 20.81 20.81 1,941,295 -2.66(-11.32%)
Oct 01, 2008 24.33 24.36 22.70 23.46 1,843,459 -1.02(-4.16%)
Sep 30, 2008 24.11 24.49 23.77 24.48 1,540,991 +1.85(+8.18%)
Sep 29, 2008 24.68 24.72 22.40 22.63 1,555,252 -4.62(-16.95%)
Sep 26, 2008 27.40 27.64 26.66 27.25 0 -1.67(-5.77%)
Sep 25, 2008 28.18 29.19 28.14 28.92 819,756 +0.83(+2.96%)
Sep 24, 2008 28.41 28.67 27.98 28.09 1,203,862 +0.04(+0.15%)
Sep 23, 2008 28.57 28.94 27.73 28.04 1,453,243 -1.15(-3.95%)
Sep 22, 2008 29.95 30.51 28.71 29.20 2,225,472 -0.34(-1.16%)
Sep 19, 2008 28.78 29.54 27.74 29.54 0 +3.03(+11.43%)
Sep 18, 2008 25.41 27.02 24.91 26.51 4,909,846 +0.63(+2.43%)
Sep 17, 2008 25.75 26.35 24.33 25.88 4,988,656 -1.78(-6.44%)
Sep 16, 2008 25.68 27.66 25.61 27.66 3,053,496 +1.16(+4.37%)
Sep 15, 2008 27.47 28.15 26.29 26.50 2,701,446 -2.60(-8.92%)
Sep 12, 2008 27.93 29.17 27.80 29.10 1,816,077 +2.26(+8.42%)
Sep 11, 2008 26.11 26.97 25.48 26.84 2,033,429 -0.12(-0.44%)
Sep 10, 2008 26.18 27.33 25.90 26.96 2,109,864 +1.31(+5.12%)
Sep 09, 2008 27.12 27.12 25.64 25.64 2,252,749 -2.25(-8.07%)
Sep 08, 2008 29.00 29.17 27.38 27.90 2,601,166 -0.19(-0.68%)
Sep 05, 2008 27.96 28.13 26.92 28.09 0 +0.06(+0.21%)
Sep 04, 2008 29.46 29.64 27.74 28.03 1,685,247 -0.99(-3.42%)
Sep 03, 2008 29.45 29.89 28.78 29.02 2,109,388 -1.41(-4.63%)
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.