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, 2012 36.95 36.99 36.60 36.97 2,022,622 +0.14(+0.39%)
Apr 27, 2012 36.98 36.98 36.60 36.83 4,260,106 +0.60(+1.67%)
Apr 26, 2012 35.85 36.30 35.79 36.22 1,015,087 +0.12(+0.33%)
Apr 25, 2012 36.01 36.13 35.71 36.10 1,908,958 +0.76(+2.16%)
Apr 24, 2012 35.01 35.61 34.96 35.34 1,572,037 +0.02(+0.07%)
Apr 23, 2012 35.29 35.32 34.83 35.32 2,032,170 -0.94(-2.58%)
Apr 20, 2012 36.44 36.52 36.16 36.25 2,390,788 +0.50(+1.40%)
Apr 19, 2012 36.10 36.28 35.54 35.75 1,569,673 +0.02(+0.06%)
Apr 18, 2012 35.85 36.00 35.63 35.73 1,592,479 +0.56(+1.60%)
Apr 17, 2012 34.93 35.35 34.71 35.17 1,011,651 +0.55(+1.58%)
Apr 16, 2012 34.75 34.88 34.28 34.62 1,399,393 +0.19(+0.55%)
Apr 13, 2012 35.13 35.13 34.36 34.43 1,762,384 -0.62(-1.77%)
Apr 12, 2012 34.42 35.14 34.39 35.05 1,496,398 +1.22(+3.62%)
Apr 11, 2012 34.15 34.21 33.73 33.83 1,839,879 +0.38(+1.15%)
Apr 10, 2012 33.90 34.09 33.23 33.44 3,992,964 -0.75(-2.18%)
Apr 09, 2012 33.88 34.36 33.81 34.19 905,149 -0.14(-0.40%)
Apr 05, 2012 34.24 35.04 34.21 34.33 2,459,758 +0.09(+0.27%)
Apr 04, 2012 34.40 34.65 34.05 34.24 1,596,055 -1.07(-3.04%)
Apr 03, 2012 35.89 35.90 34.96 35.31 2,980,074 -0.75(-2.09%)
Apr 02, 2012 35.33 36.31 35.21 36.06 1,720,142 +0.80(+2.28%)
Mar 30, 2012 35.37 35.43 34.95 35.26 1,487,686 +0.53(+1.52%)
Mar 29, 2012 34.05 34.80 33.98 34.73 1,988,563 +0.22(+0.65%)
Mar 28, 2012 34.76 34.85 34.10 34.51 2,129,995 -0.52(-1.48%)
Mar 27, 2012 35.52 35.59 35.02 35.02 928,758 -0.47(-1.33%)
Mar 26, 2012 35.27 35.57 35.13 35.50 3,160,583 +0.60(+1.73%)
Mar 23, 2012 34.31 35.04 34.18 34.89 2,127,960 +0.43(+1.25%)
Mar 22, 2012 34.51 34.71 34.27 34.46 1,686,656 -0.95(-2.69%)
Mar 21, 2012 35.48 35.59 35.16 35.41 1,184,929 -0.48(-1.33%)
Mar 20, 2012 36.01 36.03 35.71 35.89 1,601,686 -1.27(-3.42%)
Mar 19, 2012 37.11 37.46 37.03 37.16 1,207,641 +0.26(+0.70%)
Mar 16, 2012 37.01 37.13 36.79 36.90 1,885,341 +0.37(+1.01%)
Mar 15, 2012 36.41 36.60 36.19 36.54 1,680,931 +0.51(+1.42%)
Mar 14, 2012 36.86 36.87 35.78 36.02 1,996,080 -1.07(-2.88%)
Mar 13, 2012 36.66 37.10 36.59 37.09 2,331,843 +0.98(+2.72%)
Mar 12, 2012 36.19 36.37 36.01 36.11 1,284,415 -0.16(-0.43%)
Mar 09, 2012 36.22 36.62 36.02 36.27 1,358,314 +0.01(+0.03%)
Mar 08, 2012 36.18 36.36 35.96 36.25 2,068,323 +0.78(+2.19%)
Mar 07, 2012 35.44 35.59 35.23 35.48 1,615,461 +0.59(+1.68%)
Mar 06, 2012 35.02 35.08 34.70 34.89 1,586,014 -1.10(-3.05%)
Mar 05, 2012 36.47 36.47 35.79 35.99 1,186,452 -0.87(-2.35%)
Mar 02, 2012 37.29 37.30 36.59 36.86 1,085,608 -0.60(-1.61%)
Mar 01, 2012 37.50 37.74 37.29 37.46 1,037,832 +0.23(+0.62%)
Feb 29, 2012 38.48 38.57 37.08 37.23 2,004,886 -0.65(-1.71%)
Feb 28, 2012 37.67 37.99 37.56 37.88 1,757,715 +0.51(+1.36%)
Feb 27, 2012 36.79 37.52 36.70 37.37 1,594,816 +0.29(+0.79%)
Feb 24, 2012 37.03 37.32 36.96 37.08 1,143,626 +0.09(+0.24%)
Feb 23, 2012 36.98 37.08 36.69 36.99 1,840,686 +0.06(+0.17%)
Feb 22, 2012 36.89 37.16 36.78 36.92 1,060,835 -0.11(-0.29%)
Feb 21, 2012 37.12 37.46 36.90 37.03 1,651,456 +0.63(+1.74%)
Feb 17, 2012 36.88 36.88 36.13 36.40 1,420,205 -0.28(-0.77%)
Feb 16, 2012 35.86 36.71 35.76 36.68 1,768,093 +0.41(+1.14%)
Feb 15, 2012 36.90 36.95 36.14 36.27 1,927,015 -0.34(-0.93%)
Feb 14, 2012 36.62 36.72 36.20 36.61 2,059,391 -0.60(-1.62%)
Feb 13, 2012 37.32 37.33 36.98 37.21 1,404,763 +0.67(+1.82%)
Feb 10, 2012 36.43 36.70 36.26 36.55 1,824,391 -1.26(-3.33%)
Feb 09, 2012 38.07 38.08 37.39 37.81 1,773,643 -0.42(-1.11%)
Feb 08, 2012 38.56 38.86 37.85 38.23 3,020,492 -0.89(-2.28%)
Feb 07, 2012 38.92 39.20 38.46 39.12 2,699,710 -0.11(-0.29%)
Feb 06, 2012 39.30 39.36 39.02 39.24 1,999,532 -0.29(-0.74%)
Feb 03, 2012 39.22 39.53 39.16 39.53 2,350,889 +0.53(+1.35%)
Feb 02, 2012 39.20 39.38 38.81 39.00 3,810,593 +0.36(+0.94%)
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.