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 (%)
Apr 30, 2004 15.90 16.29 15.90 16.00 4,600 +0.00(+0.00%)
Apr 29, 2004 15.75 16.24 15.75 16.00 18,500 -0.45(-2.74%)
Apr 28, 2004 16.80 16.80 16.45 16.45 36,400 -0.70(-4.08%)
Apr 27, 2004 17.18 17.42 17.15 17.15 7,300 -0.06(-0.35%)
Apr 26, 2004 17.20 17.30 17.12 17.21 3,200 +0.06(+0.35%)
Apr 23, 2004 17.10 17.20 17.10 17.15 1,700 +0.17(+1.00%)
Apr 22, 2004 16.79 17.00 16.75 16.98 279,500 +0.19(+1.13%)
Apr 21, 2004 17.00 17.05 16.79 16.79 9,900 -0.86(-4.87%)
Apr 20, 2004 17.77 17.77 17.50 17.65 6,300 -0.12(-0.68%)
Apr 19, 2004 17.80 17.80 17.60 17.77 1,200 -0.23(-1.28%)
Apr 16, 2004 17.80 18.01 17.80 18.00 5,000 +0.20(+1.12%)
Apr 15, 2004 17.84 17.90 17.50 17.80 6,300 -0.04(-0.22%)
Apr 14, 2004 18.00 18.00 17.70 17.84 6,100 -0.81(-4.34%)
Apr 13, 2004 19.12 19.12 18.65 18.65 10,400 -0.50(-2.61%)
Apr 12, 2004 18.85 19.15 18.85 19.15 3,700 +0.07(+0.37%)
Apr 08, 2004 19.10 19.17 19.00 19.08 5,400 +0.08(+0.42%)
Apr 07, 2004 18.90 19.05 18.85 19.00 2,800 +0.14(+0.74%)
Apr 06, 2004 19.00 19.00 18.80 18.86 2,000 -0.16(-0.84%)
Apr 05, 2004 19.25 19.25 18.86 19.02 23,900 -0.39(-2.01%)
Apr 02, 2004 19.12 19.50 19.12 19.41 5,800 +0.56(+2.97%)
Apr 01, 2004 18.65 18.95 18.65 18.85 3,900 +0.40(+2.17%)
Mar 31, 2004 18.40 18.45 18.40 18.45 1,700 +0.09(+0.49%)
Mar 30, 2004 18.35 18.42 18.30 18.36 4,200 -0.06(-0.33%)
Mar 29, 2004 18.27 18.50 18.27 18.42 5,400 +0.27(+1.49%)
Mar 26, 2004 17.65 18.15 17.65 18.15 34,000 +0.82(+4.73%)
Mar 25, 2004 17.38 17.55 17.29 17.33 133,400 -0.15(-0.86%)
Mar 24, 2004 17.60 17.60 17.36 17.48 18,200 -0.64(-3.53%)
Mar 23, 2004 18.22 18.30 18.00 18.12 18,900 +0.14(+0.78%)
Mar 22, 2004 18.41 18.41 17.91 17.98 2,900 -0.43(-2.34%)
Mar 19, 2004 18.51 18.51 18.32 18.41 4,600 -0.09(-0.49%)
Mar 18, 2004 18.47 18.67 18.44 18.50 10,000 +0.40(+2.21%)
Mar 17, 2004 18.00 18.20 17.91 18.10 59,500 +0.25(+1.40%)
Mar 16, 2004 17.90 17.97 17.71 17.85 16,300 +0.41(+2.35%)
Mar 15, 2004 18.15 18.15 17.40 17.44 63,100 -0.58(-3.22%)
Mar 12, 2004 17.82 18.02 17.82 18.02 22,300 +0.22(+1.24%)
Mar 11, 2004 17.60 17.90 17.59 17.80 11,600 -0.37(-2.04%)
Mar 10, 2004 18.45 18.45 18.03 18.17 20,600 -0.67(-3.56%)
Mar 09, 2004 19.02 19.02 18.70 18.84 6,100 -0.16(-0.84%)
Mar 08, 2004 18.90 19.20 18.90 19.00 9,400 +0.20(+1.06%)
Mar 05, 2004 18.72 18.89 18.68 18.80 5,200 +0.08(+0.43%)
Mar 04, 2004 18.85 18.85 18.55 18.72 20,600 -0.11(-0.58%)
Mar 03, 2004 19.00 19.00 18.57 18.83 10,700 -0.76(-3.88%)
Mar 02, 2004 19.75 19.77 19.35 19.59 16,000 -0.15(-0.76%)
Mar 01, 2004 19.30 19.77 19.25 19.74 21,500 +1.04(+5.56%)
Feb 27, 2004 18.80 18.81 18.55 18.70 10,100 -0.40(-2.09%)
Feb 26, 2004 18.60 19.10 18.55 19.10 26,300 +0.30(+1.60%)
Feb 25, 2004 18.55 18.85 18.55 18.80 7,700 +0.35(+1.90%)
Feb 24, 2004 18.31 18.49 18.31 18.45 64,700 -0.60(-3.15%)
Feb 23, 2004 18.70 19.05 18.67 19.05 14,300 -0.10(-0.52%)
Feb 20, 2004 19.30 19.31 18.86 19.15 22,600 -0.50(-2.54%)
Feb 19, 2004 19.30 19.65 19.19 19.65 17,000 +1.15(+6.22%)
Feb 18, 2004 18.66 18.69 18.50 18.50 4,800 -0.15(-0.80%)
Feb 17, 2004 18.60 18.69 18.50 18.65 11,100 +0.59(+3.27%)
Feb 13, 2004 18.23 18.30 17.95 18.06 4,900 +0.15(+0.84%)
Feb 12, 2004 17.80 18.00 17.80 17.91 7,700 +0.50(+2.87%)
Feb 11, 2004 17.08 17.46 16.95 17.41 12,500 +0.33(+1.93%)
Feb 10, 2004 17.45 17.45 17.05 17.08 35,600 -0.30(-1.73%)
Feb 09, 2004 17.25 17.38 17.20 17.38 7,300 +0.80(+4.83%)
Feb 06, 2004 16.60 16.66 16.58 16.58 5,900 +0.06(+0.36%)
Feb 05, 2004 16.60 16.60 16.48 16.52 1,900 -0.03(-0.18%)
Feb 04, 2004 16.55 16.55 16.50 16.55 1,000 +0.08(+0.49%)
Feb 03, 2004 16.50 16.50 16.47 16.47 200 +0.00(+0.00%)
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.