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, 2011 43.95 44.34 43.85 44.21 3,870,601 +0.26(+0.59%)
Mar 30, 2011 44.20 44.20 43.58 43.94 3,333,985 +0.93(+2.16%)
Mar 29, 2011 42.48 43.03 42.26 43.02 2,237,106 +1.14(+2.73%)
Mar 28, 2011 41.89 42.32 41.78 41.87 2,786,464 +0.06(+0.13%)
Mar 25, 2011 41.81 42.17 41.68 41.82 3,664,567 -0.53(-1.26%)
Mar 24, 2011 42.30 42.48 41.82 42.35 3,144,034 +0.30(+0.71%)
Mar 23, 2011 41.75 42.11 41.35 42.05 2,811,794 +0.78(+1.90%)
Mar 22, 2011 41.73 41.77 41.17 41.27 3,027,831 -0.53(-1.28%)
Mar 21, 2011 41.72 41.82 41.55 41.80 2,372,788 +0.37(+0.90%)
Mar 18, 2011 41.97 41.97 41.22 41.43 3,940,377 +0.75(+1.84%)
Mar 17, 2011 40.66 41.08 40.43 40.68 4,765,475 +1.47(+3.75%)
Mar 16, 2011 40.05 40.46 38.71 39.21 7,446,715 -1.17(-2.89%)
Mar 15, 2011 40.25 40.58 40.21 40.37 5,989,311 -0.86(-2.07%)
Mar 14, 2011 40.92 41.29 40.76 41.23 5,532,391 -0.33(-0.80%)
Mar 11, 2011 40.96 41.70 40.93 41.56 3,396,272 +0.51(+1.24%)
Mar 10, 2011 41.25 41.40 40.93 41.05 3,280,071 -1.85(-4.32%)
Mar 09, 2011 43.22 43.26 42.66 42.91 2,470,129 -0.45(-1.04%)
Mar 08, 2011 43.02 43.47 42.66 43.36 2,419,713 -0.42(-0.97%)
Mar 07, 2011 44.93 44.93 43.58 43.78 2,847,649 -0.61(-1.37%)
Mar 04, 2011 44.54 44.70 44.08 44.39 1,778,728 -0.05(-0.12%)
Mar 03, 2011 44.35 44.49 44.10 44.44 2,488,734 +0.81(+1.85%)
Mar 02, 2011 43.33 43.95 43.28 43.64 3,976,297 +0.63(+1.45%)
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.