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, 2004 8.479 8.687 8.479 8.532 8,626 +0.00(+0.00%)
Apr 29, 2004 8.399 8.660 8.399 8.532 34,691 -0.24(-2.74%)
Apr 28, 2004 8.959 8.959 8.772 8.772 68,258 -0.37(-4.08%)
Apr 27, 2004 9.162 9.290 9.146 9.146 13,689 -0.03(-0.35%)
Apr 26, 2004 9.172 9.226 9.130 9.178 6,000 +0.03(+0.35%)
Apr 23, 2004 9.119 9.172 9.119 9.146 3,187 +0.09(+1.00%)
Apr 22, 2004 8.954 9.066 8.932 9.055 524,127 +0.10(+1.13%)
Apr 21, 2004 9.066 9.092 8.954 8.954 18,564 -0.46(-4.87%)
Apr 20, 2004 9.476 9.476 9.332 9.412 11,813 -0.06(-0.68%)
Apr 19, 2004 9.492 9.492 9.386 9.476 2,250 -0.12(-1.28%)
Apr 16, 2004 9.492 9.604 9.492 9.599 9,376 +0.11(+1.12%)
Apr 15, 2004 9.513 9.545 9.332 9.492 11,813 -0.02(-0.22%)
Apr 14, 2004 9.599 9.599 9.439 9.513 11,438 -0.43(-4.34%)
Apr 13, 2004 10.20 10.20 9.945 9.945 19,502 -0.27(-2.61%)
Apr 12, 2004 10.05 10.21 10.05 10.21 6,938 +0.04(+0.37%)
Apr 08, 2004 10.19 10.22 10.13 10.17 10,126 +0.04(+0.42%)
Apr 07, 2004 10.08 10.16 10.05 10.13 5,250 +0.07(+0.74%)
Apr 06, 2004 10.13 10.13 10.03 10.06 3,750 -0.09(-0.84%)
Apr 05, 2004 10.27 10.27 10.06 10.14 44,818 -0.21(-2.01%)
Apr 02, 2004 10.20 10.40 10.20 10.35 10,876 +0.30(+2.97%)
Apr 01, 2004 9.945 10.11 9.945 10.05 7,313 +0.21(+2.17%)
Mar 31, 2004 9.812 9.839 9.812 9.839 3,187 +0.05(+0.49%)
Mar 30, 2004 9.785 9.823 9.759 9.791 7,875 -0.03(-0.33%)
Mar 29, 2004 9.743 9.865 9.743 9.823 10,126 +0.14(+1.49%)
Mar 26, 2004 9.412 9.679 9.412 9.679 63,757 +0.44(+4.73%)
Mar 25, 2004 9.268 9.359 9.220 9.242 250,156 -0.08(-0.86%)
Mar 24, 2004 9.386 9.386 9.258 9.322 34,129 -0.34(-3.53%)
Mar 23, 2004 9.716 9.759 9.599 9.663 35,441 +0.07(+0.78%)
Mar 22, 2004 9.817 9.817 9.551 9.588 5,438 -0.23(-2.34%)
Mar 19, 2004 9.871 9.871 9.769 9.817 8,626 -0.05(-0.49%)
Mar 18, 2004 9.849 9.956 9.833 9.865 18,752 +0.21(+2.21%)
Mar 17, 2004 9.599 9.705 9.551 9.652 111,576 +0.13(+1.40%)
Mar 16, 2004 9.545 9.583 9.444 9.519 30,566 +0.22(+2.35%)
Mar 15, 2004 9.679 9.679 9.279 9.300 118,327 -0.31(-3.22%)
Mar 12, 2004 9.503 9.609 9.503 9.609 41,817 +0.12(+1.24%)
Mar 11, 2004 9.386 9.545 9.380 9.492 21,752 -0.20(-2.04%)
Mar 10, 2004 9.839 9.839 9.615 9.689 38,629 -0.36(-3.56%)
Mar 09, 2004 10.14 10.14 9.972 10.05 11,438 -0.09(-0.84%)
Mar 08, 2004 10.08 10.24 10.08 10.13 17,627 +0.11(+1.06%)
Mar 05, 2004 9.983 10.07 9.961 10.03 9,751 +0.04(+0.43%)
Mar 04, 2004 10.05 10.05 9.892 9.983 38,629 -0.06(-0.58%)
Mar 03, 2004 10.13 10.13 9.903 10.04 20,064 -0.41(-3.88%)
Mar 02, 2004 10.53 10.54 10.32 10.45 30,003 -0.08(-0.76%)
Mar 01, 2004 10.29 10.54 10.27 10.53 40,317 +0.55(+5.56%)
Feb 27, 2004 10.03 10.03 9.892 9.972 18,939 -0.21(-2.09%)
Feb 26, 2004 9.919 10.19 9.892 10.19 49,318 +0.16(+1.60%)
Feb 25, 2004 9.892 10.05 9.892 10.03 14,439 +0.19(+1.90%)
Feb 24, 2004 9.764 9.860 9.764 9.839 121,327 -0.32(-3.15%)
Feb 23, 2004 9.972 10.16 9.956 10.16 26,815 -0.05(-0.52%)
Feb 20, 2004 10.29 10.30 10.06 10.21 42,380 -0.27(-2.54%)
Feb 19, 2004 10.29 10.48 10.23 10.48 31,878 +0.61(+6.22%)
Feb 18, 2004 9.951 9.967 9.865 9.865 9,001 -0.08(-0.80%)
Feb 17, 2004 9.919 9.967 9.865 9.945 20,815 +0.31(+3.27%)
Feb 13, 2004 9.721 9.759 9.572 9.631 9,188 +0.08(+0.84%)
Feb 12, 2004 9.492 9.599 9.492 9.551 14,439 +0.27(+2.87%)
Feb 11, 2004 9.108 9.311 9.039 9.284 23,440 +0.18(+1.93%)
Feb 10, 2004 9.306 9.306 9.092 9.108 66,758 -0.16(-1.73%)
Feb 09, 2004 9.199 9.268 9.172 9.268 13,689 +0.43(+4.83%)
Feb 06, 2004 8.852 8.884 8.842 8.842 11,063 +0.03(+0.36%)
Feb 05, 2004 8.852 8.852 8.788 8.810 3,562 -0.02(-0.18%)
Feb 04, 2004 8.826 8.826 8.799 8.826 1,875 +0.04(+0.49%)
Feb 03, 2004 8.799 8.799 8.783 8.783 375 +0.00(+0.00%)
Feb 02, 2004 8.895 8.895 8.756 8.783 11,626 -0.11(-1.26%)
Jan 30, 2004 8.719 8.895 8.719 8.895 30,378 +0.09(+1.03%)
Jan 29, 2004 9.050 9.050 8.799 8.804 3,750 -0.27(-2.94%)
Jan 28, 2004 9.076 9.172 9.071 9.071 17,627 +0.05(+0.59%)
Jan 27, 2004 9.092 9.140 9.018 9.018 13,314 -0.06(-0.65%)
Jan 26, 2004 9.151 9.167 9.076 9.076 7,688 -0.04(-0.41%)
Jan 23, 2004 9.226 9.226 9.114 9.114 5,438 -0.19(-2.06%)
Jan 22, 2004 9.332 9.332 9.172 9.306 12,376 +0.02(+0.17%)
Jan 21, 2004 9.215 9.311 9.124 9.290 16,502 +0.14(+1.57%)
Jan 20, 2004 9.066 9.252 9.018 9.146 21,190 +0.23(+2.63%)
Jan 16, 2004 8.975 8.975 8.911 8.911 4,875 -0.07(-0.83%)
Jan 15, 2004 9.039 9.098 8.980 8.986 16,127 -0.38(-4.04%)
Jan 14, 2004 9.279 9.364 9.279 9.364 6,000 +0.08(+0.86%)
Jan 13, 2004 9.370 9.370 9.279 9.284 11,251 -0.09(-0.91%)
Jan 12, 2004 9.279 9.370 9.279 9.370 7,875 +0.15(+1.68%)
Jan 09, 2004 9.279 9.279 9.135 9.215 23,252 -0.25(-2.65%)
Jan 08, 2004 9.343 9.465 9.332 9.465 11,438 +0.05(+0.51%)
Jan 07, 2004 9.348 9.433 9.332 9.418 26,253 -0.23(-2.43%)
Jan 06, 2004 9.764 9.764 9.625 9.652 17,814 -0.11(-1.15%)
Jan 05, 2004 9.705 9.764 9.684 9.764 12,001 +0.12(+1.22%)
Jan 02, 2004 9.380 9.647 9.380 9.647 17,627 +0.34(+3.67%)
Dec 31, 2003 9.359 9.386 9.306 9.306 11,626 -0.11(-1.19%)
Dec 30, 2003 9.343 9.418 9.295 9.418 30,753 +0.09(+0.91%)
Dec 29, 2003 9.012 9.359 9.199 9.332 8,813 +0.32(+3.55%)
Dec 26, 2003 9.066 9.092 9.012 9.012 9,376 -0.09(-0.94%)
Dec 24, 2003 8.906 9.098 8.906 9.098 6,000 +0.17(+1.91%)
Dec 23, 2003 8.927 8.927 8.927 8.927 3,937 -0.01(-0.12%)
Dec 22, 2003 8.964 8.986 8.884 8.938 10,688 -0.07(-0.83%)
Dec 19, 2003 9.012 9.060 8.975 9.012 183,397 +0.10(+1.14%)
Dec 18, 2003 8.772 8.884 8.772 8.911 14,064 +0.19(+2.20%)
Dec 17, 2003 8.692 8.719 8.692 8.719 4,500 +0.06(+0.68%)
Dec 16, 2003 8.660 8.660 8.612 8.660 23,815 -0.11(-1.28%)
Dec 15, 2003 8.772 8.772 8.772 8.772 2,812 +0.18(+2.11%)
Dec 12, 2003 8.586 8.591 8.586 8.591 12,376 -0.03(-0.37%)
Dec 11, 2003 8.602 8.628 8.532 8.623 16,127 -0.13(-1.46%)
Dec 10, 2003 8.772 8.772 8.751 8.751 2,062 -0.23(-2.55%)
Dec 09, 2003 8.831 8.980 8.831 8.980 13,876 +0.42(+4.86%)
Dec 08, 2003 8.564 8.591 8.479 8.564 17,627 -0.03(-0.37%)
Dec 05, 2003 8.628 8.634 8.628 8.596 4,313 +0.11(+1.26%)
Dec 04, 2003 8.490 8.490 8.490 8.490 5,813 -0.12(-1.36%)
Dec 03, 2003 8.559 8.607 8.516 8.607 11,626 +0.16(+1.89%)
Dec 02, 2003 8.447 8.447 8.447 8.447 375 -0.07(-0.88%)
Dec 01, 2003 8.532 8.639 8.426 8.522 64,883 +0.35(+4.24%)
Nov 28, 2003 8.106 8.180 8.026 8.175 32,254 +0.17(+2.13%)
Nov 26, 2003 8.052 8.079 7.999 8.004 38,817 +0.09(+1.08%)
Nov 25, 2003 7.972 7.972 7.919 7.919 10,501 +0.07(+0.88%)
Nov 24, 2003 7.892 7.892 7.839 7.850 27,378 -0.04(-0.54%)
Nov 21, 2003 7.844 7.914 7.892 7.892 937 +0.05(+0.61%)
Nov 20, 2003 7.844 7.844 7.844 7.844 5,063 -0.10(-1.28%)
Nov 19, 2003 7.946 7.978 7.946 7.946 2,250 +0.00(+0.00%)
Nov 18, 2003 8.031 8.031 7.946 7.946 2,062 -0.11(-1.32%)
Nov 17, 2003 8.020 8.100 8.020 8.052 2,250 -0.06(-0.79%)
Nov 14, 2003 8.116 8.116 8.116 8.116 3,187 -0.15(-1.81%)
Nov 13, 2003 8.266 8.266 8.212 8.266 5,813 +0.03(+0.32%)
Nov 12, 2003 8.186 8.244 8.186 8.239 6,563 +0.15(+1.91%)
Nov 11, 2003 8.084 8.084 8.084 8.084 937 -0.14(-1.75%)
Nov 10, 2003 8.266 8.266 8.228 8.228 7,500 -0.17(-2.03%)
Nov 07, 2003 8.399 8.399 8.399 8.399 0 +0.00(+0.00%)
Nov 06, 2003 8.319 8.399 8.319 8.399 2,250 +0.05(+0.64%)
Nov 05, 2003 8.394 8.394 8.346 8.346 562 -0.13(-1.57%)
Nov 04, 2003 8.479 8.479 8.479 8.479 6,938 +0.02(+0.19%)
Nov 03, 2003 8.463 8.463 8.463 8.463 1,875 +0.09(+1.08%)
Oct 31, 2003 8.372 8.372 8.372 8.372 21,190 +0.20(+2.41%)
Oct 30, 2003 8.175 8.175 8.175 8.175 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.223 8.159 8.175 3,937 -0.01(-0.13%)
Oct 28, 2003 8.106 8.186 8.106 8.186 7,313 +0.24(+3.02%)
Oct 27, 2003 8.036 8.052 7.946 7.946 3,375 -0.16(-1.97%)
Oct 24, 2003 8.079 8.106 8.079 8.106 365,482 +0.06(+0.80%)
Oct 23, 2003 8.079 8.079 7.999 8.042 4,125 -0.22(-2.71%)
Oct 22, 2003 8.330 8.330 8.239 8.266 5,438 -0.18(-2.08%)
Oct 21, 2003 8.495 8.495 8.442 8.442 6,375 +0.07(+0.83%)
Oct 20, 2003 8.372 8.372 8.372 8.372 187 +0.00(+0.00%)
Oct 17, 2003 8.372 8.372 8.372 8.372 3,000 -0.03(-0.32%)
Oct 16, 2003 8.399 8.399 8.399 8.399 6,188 -0.17(-1.99%)
Oct 15, 2003 8.399 8.612 8.570 8.570 3,562 +0.17(+2.03%)
Oct 14, 2003 8.346 8.399 8.346 8.399 3,187 +0.00(+0.00%)
Oct 13, 2003 8.026 8.426 8.266 8.399 6,188 +0.37(+4.65%)
Oct 10, 2003 8.026 8.026 8.026 8.026 2,437 +0.11(+1.35%)
Oct 09, 2003 7.855 7.919 7.855 7.919 28,691 +0.26(+3.41%)
Oct 08, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 07, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 06, 2003 7.706 7.706 7.658 7.658 2,812 +0.19(+2.57%)
Oct 03, 2003 7.519 7.519 7.466 7.466 937 +0.40(+5.66%)
Oct 02, 2003 7.066 7.066 7.066 7.066 0 +0.00(+0.00%)
Oct 01, 2003 7.066 7.066 7.066 7.066 2,625 +0.00(+0.00%)
Sep 30, 2003 7.146 7.146 7.066 7.066 3,187 -0.12(-1.71%)
Sep 29, 2003 7.279 7.279 7.172 7.188 8,251 -0.20(-2.74%)
Sep 26, 2003 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Sep 25, 2003 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Sep 24, 2003 7.391 7.391 7.391 7.391 375 -0.12(-1.63%)
Sep 23, 2003 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Sep 22, 2003 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Sep 19, 2003 7.514 7.514 7.514 7.514 7,500 +0.19(+2.55%)
Sep 18, 2003 7.327 7.327 7.327 7.327 3,750 +0.07(+1.03%)
Sep 17, 2003 7.279 7.279 7.252 7.252 2,250 -0.03(-0.44%)
Sep 16, 2003 7.311 7.284 7.284 7.284 5,625 -0.03(-0.36%)
Sep 15, 2003 7.338 7.359 7.306 7.311 2,812 +0.00(+0.00%)
Sep 12, 2003 7.343 7.343 7.306 7.311 10,501 -0.03(-0.36%)
Sep 11, 2003 7.332 7.338 7.306 7.338 1,500 +0.01(+0.07%)
Sep 10, 2003 7.359 7.434 7.332 7.332 27,753 -0.05(-0.72%)
Sep 09, 2003 7.466 7.466 7.386 7.386 3,187 +0.05(+0.65%)
Sep 08, 2003 7.386 7.412 7.338 7.338 17,064 -0.07(-1.01%)
Sep 05, 2003 7.279 7.412 7.279 7.412 2,625 +0.18(+2.51%)
Sep 04, 2003 7.204 7.306 7.204 7.231 2,437 +0.07(+1.04%)
Sep 03, 2003 7.146 7.199 7.146 7.156 1,687 +0.09(+1.21%)
Sep 02, 2003 7.146 7.220 7.071 7.071 10,876 +0.03(+0.45%)
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%)
Aug 01, 2003 6.351 6.399 6.351 6.373 1,687 +0.13(+2.14%)
Jul 31, 2003 6.293 6.346 6.213 6.239 14,626 -0.06(-1.02%)
Jul 30, 2003 6.266 6.346 6.266 6.303 2,437 +0.04(+0.60%)
Jul 29, 2003 6.399 6.399 6.266 6.266 4,688 -0.24(-3.69%)
Jul 28, 2003 6.506 6.586 6.479 6.506 4,313 +0.03(+0.41%)
Jul 25, 2003 6.453 6.506 6.453 6.479 5,813 +0.16(+2.53%)
Jul 24, 2003 6.239 6.373 6.186 6.319 2,812 +0.32(+5.33%)
Jul 23, 2003 5.999 6.037 5.999 5.999 1,687 +0.08(+1.35%)
Jul 22, 2003 5.893 5.919 5.893 5.919 1,312 +0.04(+0.73%)
Jul 21, 2003 5.866 5.919 5.866 5.877 1,125 +0.06(+1.10%)
Jul 18, 2003 5.866 5.866 5.813 5.813 1,312 -0.05(-0.91%)
Jul 17, 2003 5.786 5.919 5.786 5.866 12,939 +0.05(+0.92%)
Jul 16, 2003 5.866 5.866 5.813 5.813 1,875 -0.11(-1.80%)
Jul 15, 2003 5.946 5.946 5.919 5.919 1,687 +0.01(+0.18%)
Jul 14, 2003 5.909 5.962 5.909 5.909 9,001 +0.17(+2.97%)
Jul 11, 2003 5.813 5.813 5.738 5.738 5,250 -0.05(-0.83%)
Jul 10, 2003 5.770 5.839 5.770 5.786 2,625 +0.00(+0.00%)
Jul 09, 2003 5.834 5.866 5.786 5.786 11,251 -0.05(-0.91%)
Jul 08, 2003 5.866 5.866 5.839 5.839 2,625 +0.00(+0.00%)
Jul 07, 2003 5.738 5.839 5.738 5.839 2,437 +0.32(+5.80%)
Jul 03, 2003 5.594 5.626 5.519 5.519 6,188 -0.02(-0.38%)
Jul 02, 2003 5.541 5.541 5.541 5.541 187 +0.10(+1.76%)
Jul 01, 2003 5.567 5.567 5.445 5.445 4,688 -0.29(-5.02%)
Jun 30, 2003 5.546 5.733 5.546 5.733 23,252 +0.16(+2.87%)
Jun 27, 2003 5.546 5.599 5.546 5.573 3,375 -0.03(-0.48%)
Jun 26, 2003 5.626 5.642 5.599 5.599 750 -0.05(-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.