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 28, 2013 37.09 37.37 37.00 37.03 1,913,348 -0.52(-1.37%)
Feb 27, 2013 36.68 37.63 36.65 37.54 1,310,481 +0.33(+0.88%)
Feb 26, 2013 37.19 37.37 36.88 37.22 888,692 +0.05(+0.13%)
Feb 25, 2013 37.80 37.94 37.15 37.17 1,625,491 -0.59(-1.57%)
Feb 22, 2013 37.80 37.90 37.40 37.76 851,147 +0.26(+0.69%)
Feb 21, 2013 37.66 37.77 37.28 37.50 1,167,037 -1.24(-3.21%)
Feb 20, 2013 39.28 39.38 38.69 38.75 1,155,972 -1.77(-4.37%)
Feb 19, 2013 40.69 40.74 40.29 40.52 1,000,222 -0.01(-0.03%)
Feb 15, 2013 40.69 40.77 40.34 40.53 598,265 -0.04(-0.10%)
Feb 14, 2013 40.18 40.68 40.16 40.57 1,302,483 +0.59(+1.47%)
Feb 13, 2013 39.95 40.35 39.86 39.98 445,267 +0.59(+1.50%)
Feb 12, 2013 39.06 39.58 39.01 39.39 574,188 -0.26(-0.67%)
Feb 11, 2013 39.63 39.68 39.40 39.65 472,684 -0.24(-0.60%)
Feb 08, 2013 40.01 40.14 39.81 39.89 349,500 +0.19(+0.49%)
Feb 07, 2013 40.01 40.06 39.52 39.70 445,354 -0.30(-0.76%)
Feb 06, 2013 39.74 40.10 39.69 40.01 428,817 +0.12(+0.31%)
Feb 04, 2013 40.13 40.30 39.79 39.88 645,321 -1.01(-2.48%)
Feb 01, 2013 40.79 40.98 40.56 40.90 1,118,104 +0.67(+1.68%)
Jan 31, 2013 40.29 40.39 40.06 40.22 1,018,586 +0.70(+1.78%)
Jan 30, 2013 39.74 39.96 39.38 39.52 1,091,382 -0.11(-0.28%)
Jan 29, 2013 39.28 39.77 39.27 39.63 857,338 +0.80(+2.05%)
Jan 28, 2013 38.92 38.97 38.75 38.83 605,358 -0.26(-0.66%)
Jan 25, 2013 39.08 39.14 38.80 39.09 696,119 -0.11(-0.28%)
Jan 24, 2013 39.25 39.68 39.10 39.20 680,848 +0.00(+0.00%)
Jan 23, 2013 39.44 39.45 39.11 39.20 1,069,586 +0.23(+0.60%)
Jan 22, 2013 38.77 39.04 38.69 38.97 1,336,591 +0.45(+1.16%)
Jan 18, 2013 38.68 38.69 38.20 38.52 1,854,464 -0.38(-0.96%)
Jan 17, 2013 38.75 38.98 38.59 38.90 1,509,430 -0.03(-0.08%)
Jan 16, 2013 38.58 39.03 38.58 38.93 527,250 -0.20(-0.51%)
Jan 15, 2013 38.90 39.18 38.87 39.13 681,873 -0.09(-0.22%)
Jan 14, 2013 39.18 39.27 39.04 39.21 1,197,608 -0.03(-0.07%)
Jan 11, 2013 39.21 39.33 39.01 39.24 1,742,127 -1.09(-2.70%)
Jan 10, 2013 40.52 40.59 40.12 40.33 1,281,248 -0.28(-0.69%)
Jan 09, 2013 40.71 40.86 40.41 40.61 480,549 +0.20(+0.49%)
Jan 08, 2013 40.44 40.54 40.26 40.42 617,590 -0.66(-1.61%)
Jan 07, 2013 40.74 41.12 40.69 41.08 1,618,390 -0.13(-0.31%)
Jan 04, 2013 40.89 41.29 40.85 41.21 1,484,356 -0.13(-0.31%)
Jan 03, 2013 41.40 41.70 41.15 41.34 1,139,605 -0.90(-2.12%)
Jan 02, 2013 42.28 42.29 41.83 42.23 539,592 +1.00(+2.42%)
Dec 31, 2012 40.44 41.35 40.32 41.24 620,802 +0.81(+2.02%)
Dec 28, 2012 40.62 40.76 40.36 40.42 903,865 -0.36(-0.89%)
Dec 27, 2012 41.09 41.14 40.47 40.78 798,675 +0.27(+0.67%)
Dec 26, 2012 40.61 40.86 40.48 40.52 420,522 +0.10(+0.25%)
Dec 24, 2012 40.43 40.61 40.30 40.42 146,612 -0.17(-0.42%)
Dec 21, 2012 40.33 40.66 40.20 40.59 622,003 -0.54(-1.31%)
Dec 20, 2012 41.13 41.14 40.85 41.12 582,982 +0.39(+0.96%)
Dec 19, 2012 41.34 41.34 40.70 40.73 484,017 -0.33(-0.81%)
Dec 18, 2012 40.93 41.09 40.69 41.07 1,248,408 +0.75(+1.86%)
Dec 17, 2012 40.01 40.41 39.97 40.32 963,792 +0.67(+1.70%)
Dec 14, 2012 39.19 39.78 39.16 39.64 610,566 +0.70(+1.81%)
Dec 13, 2012 38.94 39.26 38.75 38.94 1,028,843 -0.08(-0.21%)
Dec 12, 2012 39.03 39.35 38.87 39.02 546,554 +0.15(+0.38%)
Dec 11, 2012 38.74 38.97 38.70 38.87 796,151 +0.58(+1.52%)
Dec 10, 2012 37.97 38.35 37.94 38.29 803,765 +0.28(+0.72%)
Dec 07, 2012 38.00 38.05 37.70 38.02 710,010 +0.09(+0.25%)
Dec 06, 2012 37.94 38.02 37.75 37.92 736,791 +0.21(+0.56%)
Dec 05, 2012 37.61 37.97 37.42 37.71 1,208,347 +0.84(+2.29%)
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.