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 (%)
Feb 27, 2009 16.26 17.26 16.16 16.73 0 -0.36(-2.12%)
Feb 26, 2009 17.57 17.80 16.98 17.09 3,005,951 +0.05(+0.28%)
Feb 25, 2009 17.40 17.49 16.67 17.04 3,019,410 -1.16(-6.39%)
Feb 24, 2009 17.42 18.32 17.17 18.21 2,697,620 +1.17(+6.89%)
Feb 23, 2009 18.33 18.35 17.00 17.03 3,742,018 -0.89(-4.94%)
Feb 20, 2009 17.61 18.16 17.49 17.92 3,572,493 +0.14(+0.81%)
Feb 19, 2009 18.10 18.30 17.73 17.77 1,998,557 +0.14(+0.79%)
Feb 18, 2009 17.64 17.82 17.01 17.64 2,583,852 -0.07(-0.39%)
Feb 17, 2009 17.99 18.09 17.63 17.70 3,190,771 -2.12(-10.70%)
Feb 13, 2009 19.53 20.02 19.28 19.83 2,353,618 +0.21(+1.09%)
Feb 12, 2009 18.57 19.67 18.30 19.61 3,405,817 -0.14(-0.73%)
Feb 11, 2009 19.93 20.21 19.19 19.76 3,686,706 +0.06(+0.30%)
Feb 10, 2009 21.17 21.44 19.52 19.70 3,936,123 -2.01(-9.24%)
Feb 09, 2009 22.07 22.49 21.30 21.70 3,587,489 +0.15(+0.72%)
Feb 06, 2009 20.71 21.63 20.65 21.55 3,915,779 +1.36(+6.74%)
Feb 05, 2009 19.65 20.49 19.26 20.19 3,433,972 +0.98(+5.11%)
Feb 04, 2009 19.09 19.89 19.03 19.21 4,077,673 +1.11(+6.13%)
Feb 03, 2009 17.62 18.15 17.37 18.10 2,884,926 +0.57(+3.22%)
Feb 02, 2009 17.38 17.91 17.33 17.53 4,586,978 -0.51(-2.81%)
Jan 30, 2009 18.82 18.90 17.94 18.04 0 -1.03(-5.40%)
Jan 29, 2009 19.39 19.61 19.03 19.07 1,965,745 -1.01(-5.05%)
Jan 28, 2009 20.05 20.47 19.66 20.08 3,198,675 +1.05(+5.52%)
Jan 27, 2009 18.77 19.26 18.29 19.03 2,545,306 +1.08(+6.03%)
Jan 26, 2009 17.99 18.80 17.78 17.95 2,239,568 +0.25(+1.39%)
Jan 23, 2009 16.64 17.91 16.58 17.70 2,140,351 +0.26(+1.50%)
Jan 22, 2009 17.40 17.89 17.05 17.44 1,950,942 -0.70(-3.88%)
Jan 21, 2009 17.18 18.16 16.83 18.15 2,244,275 +1.34(+7.96%)
Jan 20, 2009 17.78 17.96 16.80 16.81 3,326,346 -2.25(-11.78%)
Jan 16, 2009 19.19 19.21 18.28 19.05 2,522,565 +0.31(+1.65%)
Jan 15, 2009 18.08 18.94 17.32 18.74 2,406,721 +0.71(+3.93%)
Jan 14, 2009 18.60 18.69 17.70 18.04 3,207,112 -1.57(-8.02%)
Jan 13, 2009 19.23 19.83 19.12 19.61 1,737,276 +0.12(+0.63%)
Jan 12, 2009 20.14 20.19 19.31 19.49 1,556,978 -1.33(-6.38%)
Jan 09, 2009 21.60 21.65 20.59 20.81 1,952,507 -0.67(-3.10%)
Jan 08, 2009 20.74 21.49 20.55 21.48 2,656,749 +0.46(+2.21%)
Jan 07, 2009 22.11 22.18 20.87 21.02 2,802,200 -2.07(-8.98%)
Jan 06, 2009 22.58 23.38 22.36 23.09 4,391,318 +1.61(+7.50%)
Jan 05, 2009 21.37 22.06 21.30 21.48 2,022,731 -0.37(-1.68%)
Jan 02, 2009 21.14 22.05 21.10 21.85 0 +1.27(+6.19%)
Jan 01, 2009 20.13 20.74 20.13 20.57 0 +0.00(+0.00%)
Dec 31, 2008 20.13 20.74 20.13 20.57 579,351 +0.41(+2.04%)
Dec 30, 2008 19.66 20.16 19.52 20.16 755,683 +0.77(+3.96%)
Dec 29, 2008 19.78 19.80 19.10 19.39 529,008 -0.07(-0.38%)
Dec 26, 2008 19.12 19.56 18.95 19.47 276,910 +0.31(+1.61%)
Dec 24, 2008 18.89 19.20 18.70 19.16 293,747 +0.15(+0.81%)
Dec 23, 2008 19.20 19.49 18.77 19.01 1,652,648 -0.02(-0.11%)
Dec 22, 2008 19.69 19.89 18.73 19.03 2,682,543 -0.49(-2.51%)
Dec 19, 2008 19.30 20.17 19.30 19.52 2,669,938 -0.10(-0.49%)
Dec 18, 2008 20.74 20.85 19.43 19.61 2,522,608 -1.74(-8.14%)
Dec 17, 2008 20.58 21.76 20.57 21.35 2,404,052 +0.14(+0.68%)
Dec 16, 2008 19.82 21.21 19.79 21.21 2,286,773 +1.21(+6.03%)
Dec 15, 2008 20.33 20.73 19.73 20.00 1,720,929 +0.69(+3.56%)
Dec 12, 2008 18.73 19.57 18.55 19.31 2,857,622 +0.49(+2.58%)
Dec 11, 2008 19.20 19.97 18.73 18.83 2,603,530 -0.91(-4.59%)
Dec 10, 2008 19.47 20.09 19.14 19.74 3,108,739 +1.81(+10.12%)
Dec 09, 2008 17.76 18.71 17.51 17.92 2,154,191 +0.09(+0.48%)
Dec 08, 2008 17.41 18.39 17.37 17.84 2,771,812 +1.39(+8.43%)
Dec 05, 2008 15.25 16.45 14.90 16.45 2,807,711 +0.60(+3.80%)
Dec 04, 2008 16.14 16.92 15.65 15.85 3,312,125 -1.51(-8.69%)
Dec 03, 2008 16.70 17.38 15.94 17.36 2,125,004 +0.46(+2.75%)
Dec 02, 2008 16.74 17.19 16.22 16.89 3,322,200 +0.15(+0.92%)
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.