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, 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%)
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.