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, 2012 33.94 34.06 33.45 33.47 1,716,333 -0.56(-1.64%)
Jul 30, 2012 33.77 34.10 33.75 34.02 1,297,783 +0.11(+0.32%)
Jul 27, 2012 33.09 34.06 32.89 33.92 1,468,709 +1.12(+3.42%)
Jul 26, 2012 32.78 32.90 32.54 32.80 1,751,998 +1.02(+3.20%)
Jul 25, 2012 32.00 32.11 31.50 31.78 1,828,651 +0.30(+0.95%)
Jul 24, 2012 31.91 31.96 31.14 31.48 1,871,572 -0.26(-0.81%)
Jul 23, 2012 31.24 31.82 31.07 31.74 1,512,107 -0.79(-2.42%)
Jul 20, 2012 32.90 32.96 32.47 32.53 1,535,536 -0.83(-2.50%)
Jul 19, 2012 33.00 33.53 32.97 33.36 1,513,688 +0.87(+2.69%)
Jul 18, 2012 31.99 32.66 31.93 32.49 1,912,437 +0.09(+0.27%)
Jul 17, 2012 32.23 32.42 31.81 32.40 1,399,739 +0.21(+0.66%)
Jul 16, 2012 32.15 32.28 31.92 32.19 1,458,802 -0.07(-0.23%)
Jul 13, 2012 31.63 32.40 31.63 32.26 1,357,151 +0.80(+2.56%)
Jul 12, 2012 31.43 31.62 30.80 31.46 2,024,244 -0.72(-2.25%)
Jul 11, 2012 32.16 32.40 31.95 32.18 1,080,381 +0.14(+0.45%)
Jul 10, 2012 32.90 32.96 31.82 32.04 1,453,484 -0.56(-1.73%)
Jul 09, 2012 32.54 32.68 32.34 32.60 1,462,627 -0.21(-0.65%)
Jul 06, 2012 32.84 32.90 32.57 32.81 1,084,191 -0.58(-1.74%)
Jul 05, 2012 33.36 33.61 33.09 33.39 1,294,371 -0.24(-0.72%)
Jul 03, 2012 33.31 33.80 33.23 33.63 1,308,382 +0.57(+1.72%)
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.