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 (%)
Oct 31, 2011 36.51 36.59 35.57 35.58 5,289,038 -2.54(-6.66%)
Oct 28, 2011 37.88 38.38 37.64 38.12 2,482,798 -0.29(-0.76%)
Oct 27, 2011 38.11 38.75 37.63 38.41 3,807,938 +2.57(+7.17%)
Oct 26, 2011 36.01 36.08 34.85 35.84 3,698,140 +0.99(+2.85%)
Oct 25, 2011 35.26 35.59 34.43 34.85 2,618,162 -1.37(-3.79%)
Oct 24, 2011 35.33 36.28 35.19 36.22 2,942,421 +2.00(+5.85%)
Oct 21, 2011 33.75 34.24 33.69 34.22 2,560,725 +1.23(+3.73%)
Oct 20, 2011 33.10 33.22 32.24 32.99 3,775,347 -0.03(-0.09%)
Oct 19, 2011 33.69 33.90 32.92 33.01 3,838,153 -1.46(-4.23%)
Oct 18, 2011 33.27 34.68 32.79 34.47 4,965,775 +0.99(+2.95%)
Oct 17, 2011 34.55 34.56 33.42 33.48 3,145,836 -1.72(-4.88%)
Oct 14, 2011 35.29 35.39 34.64 35.20 2,394,942 +0.76(+2.20%)
Oct 13, 2011 34.12 34.55 33.55 34.44 2,575,466 -0.24(-0.70%)
Oct 12, 2011 34.74 35.31 34.53 34.69 3,730,786 +1.08(+3.21%)
Oct 11, 2011 33.17 33.77 33.09 33.61 2,797,638 -0.70(-2.04%)
Oct 10, 2011 33.79 34.31 33.70 34.31 2,702,005 +1.88(+5.78%)
Oct 07, 2011 33.34 33.44 32.11 32.43 3,827,856 -0.24(-0.73%)
Oct 06, 2011 32.62 32.79 32.22 32.67 3,411,093 +1.26(+4.01%)
Oct 05, 2011 30.73 31.47 30.35 31.41 4,371,981 +1.03(+3.40%)
Oct 04, 2011 28.70 30.42 28.19 30.38 5,134,431 +1.39(+4.80%)
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.