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 (%)
May 29, 2009 25.68 25.95 25.29 25.65 2,148,451 +0.80(+3.22%)
May 28, 2009 24.35 24.92 23.95 24.85 2,380,542 +0.86(+3.58%)
May 27, 2009 24.73 25.00 23.95 23.99 2,330,440 -0.81(-3.25%)
May 26, 2009 23.68 25.00 23.66 24.80 5,688,062 +0.83(+3.45%)
May 22, 2009 24.33 24.46 23.97 23.97 2,832,414 +0.01(+0.02%)
May 21, 2009 23.77 23.99 23.52 23.96 1,869,487 -0.62(-2.54%)
May 20, 2009 24.51 25.32 24.45 24.59 2,498,296 +0.05(+0.22%)
May 19, 2009 24.45 24.91 24.27 24.54 2,112,905 +0.57(+2.38%)
May 18, 2009 23.12 23.99 23.12 23.96 1,780,327 +1.25(+5.49%)
May 15, 2009 23.01 23.33 22.50 22.72 1,939,574 -0.27(-1.18%)
May 14, 2009 22.38 23.10 22.37 22.99 2,223,893 +0.37(+1.65%)
May 13, 2009 22.90 23.13 22.41 22.62 3,153,662 -1.54(-6.36%)
May 12, 2009 24.48 24.60 23.50 24.15 2,753,146 -0.33(-1.35%)
May 11, 2009 24.22 24.69 24.05 24.48 3,254,373 -0.96(-3.77%)
May 08, 2009 24.74 25.51 24.60 25.44 2,435,890 +1.13(+4.63%)
May 07, 2009 25.15 25.44 24.03 24.32 3,531,771 -0.85(-3.37%)
May 06, 2009 24.39 25.35 24.33 25.16 8,468,874 +1.36(+5.71%)
May 05, 2009 24.26 24.29 23.41 23.80 1,682,635 -0.31(-1.30%)
May 04, 2009 23.23 24.21 23.23 24.12 1,562,819 +1.09(+4.72%)
May 01, 2009 22.47 23.30 22.38 23.03 1,025,371 +0.72(+3.23%)
Apr 30, 2009 22.42 22.93 22.14 22.31 2,288,894 +0.05(+0.24%)
Apr 29, 2009 21.48 22.52 21.43 22.26 3,052,210 +1.03(+4.85%)
Apr 28, 2009 21.20 21.62 21.12 21.23 4,068,610 -0.44(-2.04%)
Apr 27, 2009 21.55 22.00 21.46 21.67 2,339,694 -0.90(-3.99%)
Apr 24, 2009 22.41 22.97 22.30 22.57 3,643,210 +0.37(+1.66%)
Apr 23, 2009 21.79 22.34 21.68 22.21 5,949,426 +0.54(+2.51%)
Apr 22, 2009 20.71 21.95 20.61 21.66 10,124,082 -0.04(-0.17%)
Apr 21, 2009 20.50 21.73 20.44 21.70 3,352,650 +0.90(+4.31%)
Apr 20, 2009 21.11 21.21 20.65 20.80 2,794,298 -1.62(-7.23%)
Apr 17, 2009 22.31 22.61 22.10 22.42 1,711,474 -0.46(-2.00%)
Apr 16, 2009 22.70 23.17 22.18 22.88 2,404,982 +0.12(+0.52%)
Apr 15, 2009 22.03 22.83 22.02 22.77 2,341,391 +0.20(+0.90%)
Apr 14, 2009 22.53 23.29 22.35 22.56 1,471,966 -0.53(-2.29%)
Apr 13, 2009 22.19 23.33 21.98 23.09 950,281 +0.79(+3.54%)
Apr 09, 2009 22.32 22.38 22.05 22.30 1,230,179 +0.71(+3.28%)
Apr 08, 2009 21.77 21.84 20.98 21.59 1,979,016 +0.23(+1.10%)
Apr 07, 2009 21.20 21.85 21.14 21.36 1,969,266 -0.96(-4.30%)
Apr 06, 2009 22.13 22.51 21.80 22.32 1,950,655 -1.11(-4.76%)
Apr 03, 2009 23.09 23.66 22.87 23.43 2,321,343 -0.23(-0.99%)
Apr 02, 2009 23.35 24.21 23.18 23.67 4,891,604 +1.97(+9.10%)
Apr 01, 2009 20.50 21.79 20.44 21.69 2,056,393 +0.60(+2.86%)
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.