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%)
May 01, 2008 38.99 38.99 37.02 37.93 834,876 -0.51(-1.33%)
Apr 30, 2008 37.95 38.84 37.94 38.44 828,142 +0.57(+1.51%)
Apr 29, 2008 38.60 38.77 37.85 37.87 622,928 -1.53(-3.87%)
Apr 28, 2008 39.93 40.14 39.39 39.39 671,207 -0.62(-1.55%)
Apr 25, 2008 39.16 40.21 38.91 40.01 476,326 +1.04(+2.67%)
Apr 24, 2008 39.12 40.55 38.42 38.97 810,367 -1.53(-3.78%)
Apr 23, 2008 40.22 40.94 39.94 40.50 1,396,390 +0.81(+2.03%)
Apr 22, 2008 39.63 40.37 39.54 39.70 1,899,631 -0.45(-1.12%)
Apr 21, 2008 38.99 40.17 38.75 40.14 1,579,822 +1.65(+4.28%)
Apr 18, 2008 37.52 38.65 37.42 38.50 1,089,324 -0.14(-0.36%)
Apr 17, 2008 38.65 38.96 38.32 38.64 893,149 -0.70(-1.79%)
Apr 16, 2008 38.34 39.40 38.28 39.34 2,919,644 +1.64(+4.36%)
Apr 15, 2008 37.06 37.70 36.96 37.70 692,818 +1.31(+3.59%)
Apr 14, 2008 36.62 36.74 36.12 36.39 460,065 -0.17(-0.45%)
Apr 11, 2008 36.44 37.10 36.42 36.56 590,499 -0.45(-1.22%)
Apr 10, 2008 36.86 37.42 36.31 37.01 996,873 -0.58(-1.53%)
Apr 09, 2008 37.18 38.00 36.80 37.58 2,193,818 +0.67(+1.82%)
Apr 08, 2008 34.53 37.57 34.51 36.91 4,416,517 +1.70(+4.83%)
Apr 07, 2008 35.38 35.85 34.98 35.21 1,029,478 +0.59(+1.71%)
Apr 04, 2008 33.86 34.88 33.73 34.62 619,841 +1.18(+3.54%)
Apr 03, 2008 32.63 33.64 32.53 33.44 690,207 +0.92(+2.84%)
Apr 02, 2008 32.35 32.51 32.03 32.51 620,702 +0.59(+1.85%)
Apr 01, 2008 31.05 31.94 30.82 31.92 866,732 +0.59(+1.89%)
Mar 31, 2008 31.61 31.79 30.99 31.33 338,854 +0.08(+0.26%)
Mar 28, 2008 31.71 31.75 31.16 31.25 372,421 -0.66(-2.06%)
Mar 27, 2008 31.91 31.93 30.95 31.91 474,103 +0.82(+2.62%)
Mar 26, 2008 30.63 31.19 30.45 31.09 439,929 +0.57(+1.87%)
Mar 25, 2008 30.05 30.64 29.88 30.52 859,981 +0.48(+1.60%)
Mar 24, 2008 29.48 30.33 29.48 30.04 529,940 +0.51(+1.72%)
Mar 21, 2008 28.92 29.79 28.64 29.53 1,000,988 +0.00(+0.00%)
Mar 20, 2008 28.92 29.79 28.64 29.53 1,000,988 -0.50(-1.67%)
Mar 19, 2008 32.08 32.56 30.01 30.03 1,157,543 -2.97(-8.99%)
Mar 18, 2008 32.34 33.14 32.16 33.00 995,626 +1.47(+4.67%)
Mar 17, 2008 31.99 32.60 30.83 31.53 1,187,461 -2.44(-7.19%)
Mar 14, 2008 34.55 34.70 33.61 33.97 1,514,288 +0.40(+1.19%)
Mar 13, 2008 32.91 33.81 32.55 33.57 1,077,953 +0.23(+0.69%)
Mar 12, 2008 33.63 33.84 33.29 33.34 651,812 +0.60(+1.84%)
Mar 11, 2008 32.27 32.74 31.83 32.74 1,088,947 +0.97(+3.04%)
Mar 10, 2008 33.06 33.06 31.64 31.77 1,362,540 -2.10(-6.20%)
Mar 07, 2008 34.35 34.58 33.40 33.87 930,633 -1.33(-3.79%)
Mar 06, 2008 35.95 36.09 35.16 35.21 1,352,018 +0.14(+0.40%)
Mar 05, 2008 34.78 35.48 34.56 35.07 1,235,831 +0.91(+2.67%)
Mar 04, 2008 34.67 34.70 33.47 34.16 1,835,782 -0.38(-1.11%)
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.