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 (%)
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.