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, 2010 36.91 37.19 36.87 36.98 2,462,281 -0.24(-0.65%)
Mar 30, 2010 37.54 37.62 36.98 37.22 2,750,154 +0.18(+0.48%)
Mar 29, 2010 36.63 37.06 36.48 37.05 2,669,881 +0.98(+2.73%)
Mar 26, 2010 36.03 36.42 35.74 36.06 2,648,799 +0.56(+1.58%)
Mar 25, 2010 36.30 36.43 35.49 35.50 3,310,837 -0.34(-0.95%)
Mar 24, 2010 36.07 36.32 35.76 35.84 3,151,908 -0.99(-2.70%)
Mar 23, 2010 36.45 36.86 36.27 36.83 3,035,214 +0.78(+2.17%)
Mar 22, 2010 35.08 36.07 35.03 36.05 2,424,302 +0.43(+1.20%)
Mar 19, 2010 36.51 36.56 35.36 35.62 2,388,531 -0.84(-2.30%)
Mar 18, 2010 36.89 37.02 36.27 36.46 2,725,606 -0.16(-0.43%)
Mar 17, 2010 36.85 37.00 36.50 36.62 2,318,474 +0.40(+1.10%)
Mar 16, 2010 35.79 36.22 35.74 36.22 2,759,026 +0.64(+1.79%)
Mar 15, 2010 35.35 35.64 35.28 35.58 2,116,819 -0.43(-1.19%)
Mar 12, 2010 36.23 36.35 35.93 36.01 1,817,149 +0.00(+0.00%)
Mar 11, 2010 35.78 36.01 35.48 36.01 1,968,976 -0.19(-0.52%)
Mar 10, 2010 36.25 36.52 35.89 36.20 3,548,152 +0.18(+0.50%)
Mar 09, 2010 35.86 36.42 35.81 36.02 2,589,014 -0.36(-1.00%)
Mar 08, 2010 36.80 36.89 36.33 36.38 3,492,868 +0.14(+0.37%)
Mar 05, 2010 35.40 36.32 35.35 36.25 5,323,641 +1.47(+4.23%)
Mar 04, 2010 35.17 35.22 34.45 34.78 3,120,360 -0.04(-0.11%)
Mar 03, 2010 34.73 35.27 34.62 34.81 3,419,363 +0.93(+2.76%)
Mar 02, 2010 33.65 34.17 33.57 33.88 3,234,449 +0.18(+0.52%)
Mar 01, 2010 32.94 33.70 32.82 33.70 3,381,266 +0.77(+2.33%)
Feb 26, 2010 32.45 33.04 32.04 32.93 3,208,194 +0.26(+0.78%)
Feb 25, 2010 31.78 32.68 31.70 32.68 4,361,023 -0.28(-0.86%)
Feb 24, 2010 32.75 33.26 32.62 32.96 5,648,513 +0.31(+0.96%)
Feb 23, 2010 33.37 33.63 32.61 32.65 6,539,990 -0.83(-2.48%)
Feb 22, 2010 33.79 33.83 33.43 33.48 1,570,282 -0.14(-0.41%)
Feb 19, 2010 33.12 33.83 33.07 33.62 2,035,124 -0.10(-0.28%)
Feb 18, 2010 33.26 33.77 33.17 33.71 2,217,050 +0.47(+1.41%)
Feb 17, 2010 33.80 33.85 33.02 33.24 2,632,302 +0.03(+0.10%)
Feb 16, 2010 32.76 33.26 32.60 33.21 2,036,008 +1.08(+3.37%)
Feb 12, 2010 31.62 32.13 32.13 32.13 2,733,152 -0.28(-0.86%)
Feb 11, 2010 31.49 32.41 31.22 32.41 3,463,021 +1.30(+4.17%)
Feb 10, 2010 31.46 31.62 30.73 31.11 3,585,564 -0.86(-2.69%)
Feb 09, 2010 31.55 32.31 31.29 31.97 2,868,549 +1.43(+4.70%)
Feb 08, 2010 30.88 31.33 30.50 30.53 1,943,212 -0.66(-2.12%)
Feb 05, 2010 30.74 31.20 29.91 31.20 3,988,079 +0.30(+0.98%)
Feb 04, 2010 31.84 32.01 30.84 30.89 4,650,209 -1.80(-5.51%)
Feb 03, 2010 32.95 33.25 32.60 32.69 1,789,128 -0.89(-2.64%)
Feb 02, 2010 33.05 33.70 32.74 33.58 3,068,858 +1.13(+3.47%)
Feb 01, 2010 31.86 32.63 31.75 32.45 1,779,868 +1.22(+3.89%)
Jan 29, 2010 32.26 32.57 31.06 31.24 3,519,047 -1.50(-4.58%)
Jan 28, 2010 32.92 32.92 32.58 32.74 2,855,307 +0.00(+0.00%)
Jan 27, 2010 32.76 32.93 32.24 32.74 3,113,331 +0.10(+0.29%)
Jan 26, 2010 32.60 33.16 32.35 32.64 3,767,007 -0.51(-1.53%)
Jan 25, 2010 33.29 33.64 33.04 33.15 1,697,271 +0.55(+1.69%)
Jan 22, 2010 32.97 33.63 32.53 32.60 3,287,880 -0.95(-2.83%)
Jan 21, 2010 34.68 34.93 33.41 33.55 3,185,473 -1.64(-4.67%)
Jan 20, 2010 35.21 35.28 34.70 35.19 2,334,337 -1.46(-3.99%)
Jan 19, 2010 36.12 36.76 36.12 36.65 2,680,060 +1.17(+3.29%)
Jan 15, 2010 36.11 35.48 35.48 35.48 1,104,512 -0.64(-1.77%)
Jan 14, 2010 36.21 36.40 35.94 36.12 1,197,381 +0.23(+0.65%)
Jan 13, 2010 35.88 35.90 35.26 35.89 2,414,655 +0.63(+1.78%)
Jan 12, 2010 35.47 35.77 34.95 35.26 2,639,424 -1.33(-3.63%)
Jan 11, 2010 37.13 37.15 36.25 36.59 1,487,119 +0.01(+0.01%)
Jan 08, 2010 35.95 36.61 35.81 36.58 1,728,638 +0.66(+1.83%)
Jan 07, 2010 35.75 35.97 35.45 35.93 1,444,158 -0.22(-0.62%)
Jan 06, 2010 35.44 36.28 35.44 36.15 1,783,648 +0.50(+1.39%)
Jan 05, 2010 35.46 35.82 35.40 35.65 2,204,061 -0.02(-0.06%)
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.