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, 2010 30.18 30.50 29.85 30.22 12,088 +0.14(+0.47%)
Aug 30, 2010 30.60 30.65 30.07 30.08 2,258,640 +0.39(+1.31%)
Aug 27, 2010 30.49 30.49 29.37 29.69 3,593,906 -0.54(-1.77%)
Aug 26, 2010 30.23 30.54 29.57 30.23 185 +0.36(+1.19%)
Aug 25, 2010 29.43 29.92 29.18 29.87 3,452,058 -0.04(-0.13%)
Aug 24, 2010 29.98 30.21 29.51 29.91 3,976,175 -0.55(-1.79%)
Aug 23, 2010 31.16 31.30 30.44 30.45 2,873,419 -0.16(-0.53%)
Aug 20, 2010 30.32 30.66 30.19 30.61 2,389,348 -0.02(-0.07%)
Aug 19, 2010 31.26 31.38 30.44 30.64 5,165,968 -0.54(-1.73%)
Aug 18, 2010 31.59 31.59 31.11 31.18 4,750,080 -0.89(-2.76%)
Aug 17, 2010 32.28 32.45 31.99 32.06 5,698,608 -1.04(-3.15%)
Aug 16, 2010 32.74 33.35 32.64 33.11 2,231,346 +0.39(+1.19%)
Aug 13, 2010 32.72 33.09 32.69 32.72 2,014,515 +0.10(+0.31%)
Aug 12, 2010 32.03 32.79 31.98 32.61 2,501,234 -0.01(-0.03%)
Aug 11, 2010 32.89 32.94 32.43 32.62 4,181,442 -1.28(-3.76%)
Aug 10, 2010 33.89 33.90 33.56 33.90 370 -1.13(-3.24%)
Aug 09, 2010 35.22 35.31 34.86 35.03 2,618,904 +0.01(+0.02%)
Aug 06, 2010 35.03 35.34 34.55 35.03 3,026,792 +0.31(+0.89%)
Aug 05, 2010 34.79 34.91 34.48 34.72 2,191,241 +0.04(+0.11%)
Aug 04, 2010 34.49 34.77 34.23 34.68 2,070,981 -0.01(-0.02%)
Aug 03, 2010 34.68 34.85 34.33 34.69 2,268,993 -0.19(-0.56%)
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.