Indicators

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.27	21.63	20.91	21.09	1,705,464	+0.94(+4.66%)
Mar 30, 2009	20.06	20.22	19.81	20.15	1,663,693	-3.09(-13.29%)
Mar 26, 2009	22.68	23.31	22.36	23.24	3,583,536	+1.13(+5.11%)
Mar 25, 2009	21.76	22.65	21.49	22.11	3,364,802	-0.15(-0.67%)
Mar 24, 2009	22.62	22.88	22.24	22.26	3,831,148	-1.70(-7.10%)
Mar 23, 2009	23.39	23.96	23.29	23.96	2,811,008	+2.26(+10.42%)
Mar 20, 2009	21.76	22.40	21.65	21.70	2,684,823	+0.04(+0.17%)
Mar 19, 2009	21.79	22.15	21.39	21.66	3,500,484	+1.13(+5.48%)
Mar 18, 2009	19.57	20.69	19.01	20.54	2,114,781	+0.46(+2.31%)
Mar 17, 2009	19.45	20.10	19.10	20.07	2,542,881	+0.12(+0.62%)
Mar 16, 2009	20.22	20.57	19.89	19.95	2,533,674	-0.29(-1.45%)
Mar 13, 2009	20.53	20.58	20.01	20.24	0	+0.44(+2.21%)
Mar 12, 2009	18.91	19.86	18.64	19.81	4,188,895	+0.17(+0.87%)
Mar 11, 2009	19.18	19.87	18.96	19.63	7,084,736	+1.02(+5.50%)
Mar 10, 2009	18.06	18.77	17.99	18.61	2,634,136	+1.53(+8.93%)
Mar 09, 2009	16.69	17.73	16.69	17.09	3,240,033	-0.43(-2.44%)
Mar 06, 2009	17.87	18.27	17.11	17.51	0	+1.06(+6.45%)
Mar 05, 2009	16.56	17.15	16.32	16.45	2,246,503	-1.22(-6.91%)
Mar 04, 2009	16.96	18.00	16.92	17.67	4,552,102	+2.43(+15.91%)

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.