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 (%)
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%)
Sep 02, 2008 30.30 30.47 30.11 30.43 1,531,587 -2.91(-8.73%)
Aug 29, 2008 33.69 33.93 33.26 33.34 357,419 -0.72(-2.11%)
Aug 28, 2008 34.27 34.43 33.33 34.06 791,091 +0.45(+1.33%)
Aug 27, 2008 33.24 33.73 33.15 33.61 991,647 +0.37(+1.12%)
Aug 26, 2008 32.60 33.24 32.57 33.24 861,695 +0.75(+2.30%)
Aug 25, 2008 33.06 33.13 32.35 32.49 1,090,029 -0.54(-1.65%)
Aug 22, 2008 33.31 33.80 32.68 33.04 1,351,135 -0.63(-1.88%)
Aug 21, 2008 33.41 33.80 33.20 33.67 1,579,323 +0.86(+2.62%)
Aug 20, 2008 32.23 32.82 32.04 32.81 1,383,475 +1.65(+5.29%)
Aug 19, 2008 30.17 31.32 29.91 31.16 1,089,529 +0.38(+1.25%)
Aug 18, 2008 31.28 31.52 30.49 30.78 1,001,978 +0.04(+0.12%)
Aug 15, 2008 30.66 30.77 30.17 30.74 0 -0.45(-1.45%)
Aug 14, 2008 31.74 32.21 31.07 31.20 1,957,137 -0.13(-0.41%)
Aug 13, 2008 30.23 31.43 30.12 31.32 1,489,255 +0.90(+2.94%)
Aug 12, 2008 29.99 30.43 29.79 30.43 1,425,552 +0.14(+0.48%)
Aug 11, 2008 30.69 30.85 29.88 30.28 1,406,235 -0.66(-2.12%)
Aug 08, 2008 30.60 31.17 30.49 30.94 1,138,349 -0.81(-2.55%)
Aug 07, 2008 32.93 32.93 31.71 31.75 1,134,904 -0.91(-2.79%)
Aug 06, 2008 32.51 32.78 32.09 32.66 1,592,378 +1.40(+4.47%)
Aug 05, 2008 31.80 31.88 30.64 31.27 2,378,560 -0.50(-1.56%)
Aug 04, 2008 32.73 32.77 31.48 31.76 1,012,442 -1.49(-4.49%)
Aug 01, 2008 34.22 34.35 33.11 33.25 1,251,493 -2.08(-5.89%)
Jul 31, 2008 36.32 36.36 35.33 35.33 1,815,128 -0.67(-1.87%)
Jul 30, 2008 35.50 36.05 35.27 36.01 1,515,820 +1.02(+2.91%)
Jul 29, 2008 34.99 35.78 34.61 34.99 1,730,962 +0.80(+2.34%)
Jul 28, 2008 34.62 34.91 34.10 34.19 751,509 +0.65(+1.94%)
Jul 25, 2008 33.00 33.55 32.63 33.54 1,281,770 +0.87(+2.68%)
Jul 24, 2008 34.07 34.11 32.66 32.66 1,349,806 -1.81(-5.24%)
Jul 23, 2008 34.82 35.03 34.31 34.47 1,246,362 -0.41(-1.16%)
Jul 22, 2008 35.37 35.38 34.41 34.88 1,291,610 -0.89(-2.48%)
Jul 21, 2008 35.20 35.76 34.72 35.76 1,276,647 +1.79(+5.27%)
Jul 18, 2008 33.87 34.42 33.79 33.97 1,192,717 -0.28(-0.81%)
Jul 17, 2008 35.00 35.56 33.72 34.25 1,401,067 -0.86(-2.46%)
Jul 16, 2008 34.51 35.12 33.96 35.11 1,873,461 -0.29(-0.83%)
Jul 15, 2008 36.46 36.52 35.40 35.40 1,543,618 -1.61(-4.35%)
Jul 14, 2008 37.62 37.66 36.76 37.01 1,072,427 +0.44(+1.21%)
Jul 11, 2008 36.67 37.22 35.86 36.57 957,889 -0.03(-0.07%)
Jul 10, 2008 36.09 36.88 35.80 36.60 1,188,937 +1.28(+3.62%)
Jul 09, 2008 36.32 36.57 35.32 35.32 1,304,370 -0.68(-1.88%)
Jul 08, 2008 36.63 36.66 34.83 36.00 1,896,890 -0.27(-0.74%)
Jul 07, 2008 36.58 37.28 35.84 36.26 1,305,308 -0.52(-1.42%)
Jul 04, 2008 37.12 37.24 36.12 36.78 1,697,802 +0.00(+0.00%)
Jul 03, 2008 37.12 37.24 36.12 36.78 1,697,802 +0.00(+0.00%)
Jul 02, 2008 39.45 39.66 36.78 36.78 2,295,992 -2.77(-7.01%)
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.