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%)
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.