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 (%)
Mar 30, 2007 23.86 23.99 23.72 23.81 151,893 -0.09(-0.38%)
Mar 29, 2007 23.83 24.02 23.69 23.90 146,080 +0.57(+2.45%)
Mar 28, 2007 23.57 23.60 23.32 23.33 146,643 -0.39(-1.64%)
Mar 27, 2007 23.67 23.77 23.56 23.72 105,950 -0.17(-0.69%)
Mar 26, 2007 23.89 23.91 23.30 23.89 267,408 +0.34(+1.45%)
Mar 23, 2007 23.46 23.61 23.41 23.54 243,592 +0.41(+1.75%)
Mar 22, 2007 23.34 23.43 23.04 23.14 166,333 -0.10(-0.41%)
Mar 21, 2007 22.81 23.27 22.73 23.23 153,769 +0.49(+2.16%)
Mar 20, 2007 22.29 22.75 22.23 22.74 219,777 +0.41(+1.81%)
Mar 19, 2007 22.24 22.40 22.07 22.34 101,637 +0.59(+2.72%)
Mar 16, 2007 21.81 22.06 21.66 21.75 157,707 +0.07(+0.34%)
Mar 15, 2007 21.38 21.76 21.36 21.67 111,763 +0.74(+3.51%)
Mar 14, 2007 20.76 21.01 20.53 20.94 282,972 -0.11(-0.51%)
Mar 13, 2007 21.67 21.62 21.03 21.04 191,836 -0.63(-2.90%)
Mar 12, 2007 21.33 21.75 21.33 21.67 119,077 +0.34(+1.60%)
Mar 09, 2007 21.58 21.58 21.26 21.33 90,948 +0.05(+0.25%)
Mar 08, 2007 21.27 21.45 21.21 21.28 66,758 +0.14(+0.66%)
Mar 07, 2007 20.95 21.28 20.89 21.14 42,005 +0.11(+0.53%)
Mar 06, 2007 20.86 21.18 20.77 21.03 113,639 +0.86(+4.26%)
Mar 05, 2007 20.21 20.54 20.15 20.17 194,649 -0.51(-2.45%)
Mar 02, 2007 21.01 21.17 20.50 20.67 145,705 -0.57(-2.69%)
Mar 01, 2007 21.33 21.37 19.35 21.25 218,839 -0.33(-1.51%)
Feb 28, 2007 21.66 21.71 21.36 21.57 126,953 -0.32(-1.46%)
Feb 27, 2007 22.36 22.45 21.67 21.89 290,098 -1.56(-6.64%)
Feb 26, 2007 23.35 23.47 23.33 23.45 113,451 +0.13(+0.57%)
Feb 23, 2007 23.33 23.36 23.22 23.31 60,757 +0.17(+0.74%)
Feb 22, 2007 23.18 23.22 22.95 23.14 107,075 +0.39(+1.71%)
Feb 21, 2007 22.44 22.79 22.31 22.75 163,520 -0.21(-0.93%)
Feb 20, 2007 22.95 23.01 22.82 22.97 109,701 +0.09(+0.37%)
Feb 16, 2007 22.66 22.91 22.61 22.88 66,195 -0.06(-0.28%)
Feb 15, 2007 23.05 23.10 22.88 22.95 141,580 +0.01(+0.02%)
Feb 14, 2007 22.79 23.06 22.77 22.94 167,006 +0.42(+1.85%)
Feb 13, 2007 22.26 22.57 22.26 22.53 93,602 +0.57(+2.57%)
Feb 12, 2007 21.90 22.07 21.84 21.96 83,260 +0.35(+1.63%)
Feb 09, 2007 21.86 21.92 21.61 21.61 103,325 -0.08(-0.37%)
Feb 08, 2007 21.58 21.76 21.53 21.69 128,265 -0.24(-1.09%)
Feb 07, 2007 21.78 22.05 21.78 21.93 165,770 +1.03(+4.95%)
Feb 06, 2007 20.78 20.95 20.76 20.89 64,508 +0.36(+1.74%)
Feb 05, 2007 20.64 20.74 20.53 20.54 82,510 -0.03(-0.16%)
Feb 02, 2007 20.70 20.87 20.56 20.57 146,455 -0.07(-0.36%)
Feb 01, 2007 20.73 20.79 20.59 20.64 108,200 +0.39(+1.95%)
Jan 31, 2007 19.91 20.29 19.87 20.25 124,140 +0.11(+0.53%)
Jan 30, 2007 19.96 20.14 19.81 20.14 87,573 +0.41(+2.08%)
Jan 29, 2007 19.67 19.86 19.63 19.73 106,700 -0.13(-0.67%)
Jan 26, 2007 19.93 19.95 19.68 19.86 118,889 -0.14(-0.69%)
Jan 25, 2007 20.36 20.41 19.91 20.00 138,017 -0.51(-2.47%)
Jan 24, 2007 20.40 20.51 20.29 20.51 163,145 +0.41(+2.02%)
Jan 23, 2007 19.68 20.16 19.68 20.10 127,140 +0.66(+3.37%)
Jan 22, 2007 19.61 19.61 19.39 19.45 125,265 -0.10(-0.52%)
Jan 19, 2007 19.20 19.62 19.19 19.55 94,699 +0.60(+3.18%)
Jan 18, 2007 19.25 19.32 18.95 18.95 83,072 +0.10(+0.54%)
Jan 17, 2007 18.63 19.00 18.62 18.85 119,077 -0.13(-0.67%)
Jan 16, 2007 19.11 19.19 18.89 18.97 82,697 -0.58(-2.95%)
Jan 12, 2007 19.14 19.58 19.14 19.55 190,336 +0.14(+0.71%)
Jan 11, 2007 19.02 19.67 19.02 19.41 201,025 +0.75(+4.00%)
Jan 10, 2007 18.50 18.78 18.37 18.66 123,015 -0.04(-0.23%)
Jan 09, 2007 18.56 18.73 18.37 18.71 131,828 +0.20(+1.07%)
Jan 08, 2007 18.54 18.58 18.37 18.51 113,076 +0.09(+0.46%)
Jan 05, 2007 18.61 18.61 18.29 18.42 87,010 -0.19(-1.00%)
Jan 04, 2007 18.69 18.82 18.56 18.61 167,833 -0.67(-3.48%)
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.