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 26, 2010 32.45 33.04 32.04 32.93 3,208,194 +0.26(+0.78%)
Feb 25, 2010 31.78 32.68 31.70 32.68 4,361,023 -0.28(-0.86%)
Feb 24, 2010 32.75 33.26 32.62 32.96 5,648,513 +0.31(+0.96%)
Feb 23, 2010 33.37 33.63 32.61 32.65 6,539,990 -0.83(-2.48%)
Feb 22, 2010 33.79 33.83 33.43 33.48 1,570,282 -0.14(-0.41%)
Feb 19, 2010 33.12 33.83 33.07 33.62 2,035,124 -0.10(-0.28%)
Feb 18, 2010 33.26 33.77 33.17 33.71 2,217,050 +0.47(+1.41%)
Feb 17, 2010 33.80 33.85 33.02 33.24 2,632,302 +0.03(+0.10%)
Feb 16, 2010 32.76 33.26 32.60 33.21 2,036,008 +1.08(+3.37%)
Feb 12, 2010 31.62 32.13 32.13 32.13 2,733,152 -0.28(-0.86%)
Feb 11, 2010 31.49 32.41 31.22 32.41 3,463,021 +1.30(+4.17%)
Feb 10, 2010 31.46 31.62 30.73 31.11 3,585,564 -0.86(-2.69%)
Feb 09, 2010 31.55 32.31 31.29 31.97 2,868,549 +1.43(+4.70%)
Feb 08, 2010 30.88 31.33 30.50 30.53 1,943,212 -0.66(-2.12%)
Feb 05, 2010 30.74 31.20 29.91 31.20 3,988,079 +0.30(+0.98%)
Feb 04, 2010 31.84 32.01 30.84 30.89 4,650,209 -1.80(-5.51%)
Feb 03, 2010 32.95 33.25 32.60 32.69 1,789,128 -0.89(-2.64%)
Feb 02, 2010 33.05 33.70 32.74 33.58 3,068,858 +1.13(+3.47%)
Feb 01, 2010 31.86 32.63 31.75 32.45 1,779,868 +1.22(+3.89%)
Jan 29, 2010 32.26 32.57 31.06 31.24 3,519,047 -1.50(-4.58%)
Jan 28, 2010 32.92 32.92 32.58 32.74 2,855,307 +0.00(+0.00%)
Jan 27, 2010 32.76 32.93 32.24 32.74 3,113,331 +0.10(+0.29%)
Jan 26, 2010 32.60 33.16 32.35 32.64 3,767,007 -0.51(-1.53%)
Jan 25, 2010 33.29 33.64 33.04 33.15 1,697,271 +0.55(+1.69%)
Jan 22, 2010 32.97 33.63 32.53 32.60 3,287,880 -0.95(-2.83%)
Jan 21, 2010 34.68 34.93 33.41 33.55 3,185,473 -1.64(-4.67%)
Jan 20, 2010 35.21 35.28 34.70 35.19 2,334,337 -1.46(-3.99%)
Jan 19, 2010 36.12 36.76 36.12 36.65 2,680,060 +1.17(+3.29%)
Jan 15, 2010 36.11 35.48 35.48 35.48 1,104,512 -0.64(-1.77%)
Jan 14, 2010 36.21 36.40 35.94 36.12 1,197,381 +0.23(+0.65%)
Jan 13, 2010 35.88 35.90 35.26 35.89 2,414,655 +0.63(+1.78%)
Jan 12, 2010 35.47 35.77 34.95 35.26 2,639,424 -1.33(-3.63%)
Jan 11, 2010 37.13 37.15 36.25 36.59 1,487,119 +0.01(+0.01%)
Jan 08, 2010 35.95 36.61 35.81 36.58 1,728,638 +0.66(+1.83%)
Jan 07, 2010 35.75 35.97 35.45 35.93 1,444,158 -0.22(-0.62%)
Jan 06, 2010 35.44 36.28 35.44 36.15 1,783,648 +0.50(+1.39%)
Jan 05, 2010 35.46 35.82 35.40 35.65 2,204,061 -0.02(-0.06%)
Jan 04, 2010 35.25 35.70 35.21 35.68 2,318,228 +1.63(+4.78%)
Dec 31, 2009 34.50 34.05 34.05 34.05 440,679 -0.27(-0.78%)
Dec 30, 2009 33.92 34.52 33.87 34.32 917,410 +0.21(+0.63%)
Dec 29, 2009 34.57 34.60 34.04 34.10 1,191,984 +0.39(+1.15%)
Dec 28, 2009 34.08 34.22 33.56 33.71 672,426 -0.16(-0.47%)
Dec 24, 2009 33.65 33.93 33.58 33.87 373,186 +0.34(+1.00%)
Dec 23, 2009 33.10 33.72 32.92 33.54 1,778,002 +0.58(+1.76%)
Dec 22, 2009 32.64 33.01 32.47 32.96 2,199,894 +0.29(+0.88%)
Dec 21, 2009 32.85 33.10 32.56 32.67 2,397,628 -0.22(-0.68%)
Dec 18, 2009 32.73 32.98 32.33 32.89 3,802,372 +0.66(+2.03%)
Dec 17, 2009 32.60 32.65 31.96 32.24 1,885,284 -0.87(-2.64%)
Dec 16, 2009 33.05 33.43 33.03 33.11 1,990,794 +0.29(+0.88%)
Dec 15, 2009 32.87 33.36 32.71 32.82 1,249,503 -0.52(-1.55%)
Dec 14, 2009 33.29 33.43 33.22 33.34 1,554,577 +0.73(+2.22%)
Dec 11, 2009 32.65 32.75 32.40 32.61 1,942,152 +0.47(+1.46%)
Dec 10, 2009 32.28 32.52 32.01 32.15 2,251,245 -0.28(-0.87%)
Dec 09, 2009 31.98 32.47 31.76 32.43 2,721,541 +0.29(+0.91%)
Dec 08, 2009 32.56 32.62 32.00 32.13 2,412,223 -1.03(-3.10%)
Dec 07, 2009 33.06 33.64 33.00 33.16 3,410,677 +0.02(+0.05%)
Dec 04, 2009 34.61 34.66 32.95 33.15 3,918,766 -0.76(-2.23%)
Dec 03, 2009 34.36 34.66 33.84 33.91 2,416,496 -0.58(-1.67%)
Dec 02, 2009 34.57 34.83 34.30 34.48 4,161,198 +0.49(+1.44%)
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.