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 (%)
Aug 29, 2003 7.060 7.066 7.039 7.039 259,157 -0.02(-0.30%)
Aug 28, 2003 6.943 7.060 6.906 7.060 60,007 +0.15(+2.16%)
Aug 27, 2003 6.772 6.911 6.746 6.911 7,500 +0.09(+1.33%)
Aug 26, 2003 6.666 6.863 6.666 6.820 178,522 -0.16(-2.29%)
Aug 25, 2003 6.916 6.980 6.906 6.980 18,002 +0.06(+0.93%)
Aug 22, 2003 6.879 6.959 6.879 6.916 16,502 +0.04(+0.54%)
Aug 21, 2003 6.799 6.906 6.799 6.879 3,000 +0.08(+1.18%)
Aug 20, 2003 6.874 6.874 6.799 6.799 2,062 -0.05(-0.78%)
Aug 19, 2003 6.938 6.938 6.852 6.852 6,563 -0.18(-2.58%)
Aug 18, 2003 6.906 7.034 6.826 7.034 11,626 +0.23(+3.45%)
Aug 15, 2003 6.719 6.799 6.639 6.799 15,751 +0.13(+2.00%)
Aug 14, 2003 6.639 6.692 6.639 6.666 3,187 +0.08(+1.21%)
Aug 13, 2003 6.613 6.666 6.538 6.586 51,193 +0.14(+2.15%)
Aug 12, 2003 6.447 6.447 6.447 6.447 187 -0.01(-0.08%)
Aug 11, 2003 6.453 6.453 6.405 6.453 26,628 -0.03(-0.41%)
Aug 08, 2003 6.506 6.506 6.426 6.479 11,626 +0.05(+0.83%)
Aug 07, 2003 6.346 6.426 6.346 6.426 3,000 +0.07(+1.09%)
Aug 06, 2003 6.346 6.373 6.325 6.357 551,881 +0.01(+0.08%)
Aug 05, 2003 6.399 6.399 6.351 6.351 4,500 +0.11(+1.79%)
Aug 04, 2003 6.319 6.346 6.239 6.239 5,813 -0.13(-2.09%)
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.