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 31, 2004 10.03 10.07 10.00 10.07 7,125 +0.06(+0.64%)
Aug 30, 2004 10.08 10.08 9.988 10.01 26,065 -0.06(-0.58%)
Aug 27, 2004 10.14 10.17 10.06 10.07 17,627 -0.07(-0.68%)
Aug 26, 2004 10.04 10.16 10.04 10.14 38,254 +0.18(+1.82%)
Aug 25, 2004 9.919 9.967 9.871 9.956 11,438 -0.12(-1.22%)
Aug 24, 2004 10.32 10.32 10.08 10.08 4,500 -0.33(-3.18%)
Aug 23, 2004 10.40 10.53 10.40 10.41 27,190 +0.07(+0.72%)
Aug 20, 2004 10.40 10.40 10.26 10.33 125,640 -0.06(-0.62%)
Aug 19, 2004 10.28 10.45 10.28 10.40 16,689 +0.28(+2.74%)
Aug 18, 2004 10.12 10.13 9.999 10.12 20,815 -0.10(-0.94%)
Aug 17, 2004 10.24 10.30 10.21 10.22 9,751 +0.03(+0.31%)
Aug 16, 2004 10.21 10.29 10.19 10.19 11,438 +0.16(+1.60%)
Aug 13, 2004 9.977 10.05 9.977 10.03 26,628 +0.12(+1.24%)
Aug 12, 2004 9.828 9.945 9.828 9.903 20,064 +0.15(+1.59%)
Aug 11, 2004 9.871 9.881 9.711 9.748 4,688 -0.25(-2.51%)
Aug 10, 2004 9.817 10.03 9.817 9.999 14,064 +0.24(+2.46%)
Aug 09, 2004 9.812 9.828 9.737 9.759 13,689 -0.11(-1.08%)
Aug 06, 2004 9.913 9.945 9.844 9.865 13,126 -0.04(-0.38%)
Aug 05, 2004 10.08 10.08 9.892 9.903 13,689 -0.08(-0.80%)
Aug 04, 2004 9.924 10.04 9.913 9.983 11,813 +0.07(+0.75%)
Aug 03, 2004 9.908 9.956 9.881 9.908 10,876 +0.18(+1.81%)
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.