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, 2008 71.17 72.83 71.14 72.08 441,621 +1.07(+1.51%)
Apr 29, 2008 72.38 72.70 70.97 71.01 332,187 -2.86(-3.87%)
Apr 28, 2008 74.87 75.28 73.87 73.87 357,933 -1.16(-1.55%)
Apr 25, 2008 73.44 75.40 72.96 75.03 254,009 +1.95(+2.67%)
Apr 24, 2008 73.35 76.05 72.05 73.08 432,142 -2.87(-3.78%)
Apr 23, 2008 75.42 76.77 74.90 75.95 744,649 +1.51(+2.03%)
Apr 22, 2008 74.32 75.71 74.15 74.44 1,013,011 -0.84(-1.12%)
Apr 21, 2008 73.12 75.32 72.66 75.28 842,467 +3.09(+4.28%)
Apr 18, 2008 70.35 72.47 70.17 72.19 580,901 -0.26(-0.36%)
Apr 17, 2008 72.47 73.06 71.86 72.45 476,287 -1.32(-1.79%)
Apr 16, 2008 71.89 73.89 71.79 73.77 1,556,950 +3.08(+4.36%)
Apr 15, 2008 69.50 70.69 69.31 70.69 369,457 +2.45(+3.59%)
Apr 14, 2008 68.68 68.89 67.73 68.24 245,338 -0.31(-0.45%)
Apr 11, 2008 68.34 69.57 68.30 68.55 314,894 -0.85(-1.22%)
Apr 10, 2008 69.12 70.18 68.09 69.40 531,600 -1.08(-1.53%)
Apr 09, 2008 69.72 71.26 69.00 70.48 1,169,891 +1.26(+1.82%)
Apr 08, 2008 64.75 70.45 64.71 69.22 2,355,183 +3.19(+4.83%)
Apr 07, 2008 66.34 67.23 65.60 66.03 548,987 +1.11(+1.71%)
Apr 04, 2008 63.50 65.41 63.26 64.92 330,541 +2.22(+3.54%)
Apr 03, 2008 61.18 63.09 61.00 62.70 368,065 +1.73(+2.84%)
Apr 02, 2008 60.66 60.97 60.06 60.97 331,000 +1.11(+1.85%)
Apr 01, 2008 58.22 59.90 57.79 59.86 462,200 +1.11(+1.89%)
Mar 31, 2008 59.28 59.62 58.11 58.75 180,700 +0.15(+0.26%)
Mar 28, 2008 59.47 59.54 58.43 58.60 198,600 -1.23(-2.06%)
Mar 27, 2008 59.83 59.88 58.04 59.83 252,824 +1.53(+2.62%)
Mar 26, 2008 57.43 58.48 57.11 58.30 234,600 +1.07(+1.87%)
Mar 25, 2008 56.36 57.46 56.03 57.23 458,600 +0.90(+1.60%)
Mar 24, 2008 55.29 56.88 55.29 56.33 282,600 +0.95(+1.72%)
Mar 21, 2008 54.23 55.86 53.71 55.38 533,794 +0.00(+0.00%)
Mar 20, 2008 54.23 55.86 53.71 55.38 533,794 -0.94(-1.67%)
Mar 19, 2008 60.15 61.06 56.27 56.32 617,280 -5.56(-8.99%)
Mar 18, 2008 60.65 62.14 60.30 61.88 530,935 +2.76(+4.67%)
Mar 17, 2008 59.99 61.14 57.81 59.12 633,234 -4.58(-7.19%)
Mar 14, 2008 64.79 65.07 63.02 63.70 807,520 +0.75(+1.19%)
Mar 13, 2008 61.71 63.40 61.04 62.95 574,837 +0.43(+0.69%)
Mar 12, 2008 63.06 63.46 62.43 62.52 347,590 +1.13(+1.84%)
Mar 11, 2008 60.52 61.39 59.68 61.39 580,700 +1.81(+3.04%)
Mar 10, 2008 62.00 62.00 59.33 59.58 726,598 -3.94(-6.20%)
Mar 07, 2008 64.41 64.85 62.63 63.52 496,276 -2.50(-3.79%)
Mar 06, 2008 67.42 67.67 65.93 66.02 720,987 +0.26(+0.40%)
Mar 05, 2008 65.22 66.54 64.81 65.76 659,028 +1.71(+2.67%)
Mar 04, 2008 65.01 65.07 62.76 64.05 978,962 -0.72(-1.11%)
Mar 03, 2008 64.90 65.20 63.59 64.77 584,883 +0.47(+0.73%)
Feb 29, 2008 66.30 66.30 63.99 64.30 745,175 -2.13(-3.21%)
Feb 28, 2008 65.42 66.91 65.17 66.43 780,547 +0.73(+1.11%)
Feb 27, 2008 64.95 66.66 64.95 65.70 462,600 +0.10(+0.15%)
Feb 26, 2008 64.46 65.73 64.12 65.60 543,535 +0.35(+0.54%)
Feb 25, 2008 63.87 65.31 63.26 65.25 499,965 +0.10(+0.15%)
Feb 22, 2008 64.91 65.20 63.16 65.15 584,002 +1.60(+2.52%)
Feb 21, 2008 65.14 65.46 63.40 63.55 591,175 -0.19(-0.30%)
Feb 20, 2008 63.19 64.14 62.03 63.74 358,869 -0.97(-1.50%)
Feb 19, 2008 64.33 65.87 64.27 64.71 688,402 +3.07(+4.98%)
Feb 18, 2008 61.92 61.92 60.44 61.64 0 +0.00(+0.00%)
Feb 15, 2008 61.92 61.92 60.44 61.64 324,600 +0.33(+0.54%)
Feb 14, 2008 62.36 62.59 60.94 61.31 453,000 +0.04(+0.07%)
Feb 13, 2008 62.10 62.10 60.10 61.27 605,300 +1.48(+2.48%)
Feb 12, 2008 60.22 61.20 59.54 59.79 267,100 +1.11(+1.89%)
Feb 11, 2008 57.81 58.93 57.20 58.68 443,460 +0.48(+0.82%)
Feb 08, 2008 57.58 58.68 57.45 58.20 451,900 -0.39(-0.67%)
Feb 07, 2008 57.53 59.08 57.00 58.59 606,500 +0.39(+0.67%)
Feb 06, 2008 60.09 60.39 57.89 58.20 689,400 -3.97(-6.39%)
Feb 05, 2008 62.76 63.30 62.11 62.17 609,500 -1.98(-3.09%)
Feb 04, 2008 65.19 65.63 64.13 64.15 592,744 -0.97(-1.49%)
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.