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 31, 2006 19.70 19.95 19.62 19.86 84,385 -0.27(-1.32%)
Mar 30, 2006 19.97 20.29 19.92 20.13 69,758 +0.72(+3.71%)
Mar 29, 2006 18.93 19.48 18.93 19.41 104,450 +0.57(+3.00%)
Mar 28, 2006 18.88 19.12 18.77 18.85 36,754 -0.29(-1.53%)
Mar 27, 2006 19.09 19.19 19.02 19.14 44,818 +0.18(+0.93%)
Mar 24, 2006 18.82 19.09 18.73 18.96 69,196 +0.48(+2.60%)
Mar 23, 2006 18.50 18.56 18.42 18.48 13,689 +0.21(+1.14%)
Mar 22, 2006 18.09 18.36 18.09 18.28 13,314 +0.34(+1.90%)
Mar 21, 2006 18.25 18.28 17.92 17.93 57,194 -0.39(-2.15%)
Mar 20, 2006 18.40 18.52 18.33 18.33 10,126 -0.02(-0.12%)
Mar 17, 2006 18.50 18.50 18.21 18.35 59,632 -0.10(-0.55%)
Mar 16, 2006 18.40 18.55 18.37 18.45 74,634 +0.13(+0.73%)
Mar 15, 2006 17.86 18.40 17.86 18.32 73,134 +0.53(+3.00%)
Mar 14, 2006 17.40 17.81 17.40 17.78 27,378 +0.35(+2.02%)
Mar 13, 2006 17.37 17.44 17.24 17.43 28,503 +0.03(+0.18%)
Mar 10, 2006 17.02 17.42 16.96 17.40 36,567 +0.34(+1.97%)
Mar 09, 2006 17.18 17.33 17.06 17.06 46,505 -0.13(-0.74%)
Mar 08, 2006 17.04 17.27 16.82 17.19 78,197 -0.10(-0.56%)
Mar 07, 2006 17.68 17.68 17.22 17.29 72,196 -0.53(-2.96%)
Mar 06, 2006 18.16 18.24 17.81 17.82 49,693 -0.47(-2.59%)
Mar 03, 2006 18.21 18.42 18.08 18.29 60,007 -0.05(-0.29%)
Mar 02, 2006 18.17 18.43 18.06 18.34 71,633 +0.06(+0.35%)
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.