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 (%)
Jun 30, 2005 13.81 13.84 13.69 13.76 9,563 -0.12(-0.88%)
Jun 29, 2005 13.94 13.98 13.88 13.88 8,251 -0.18(-1.29%)
Jun 28, 2005 13.94 14.10 13.94 14.06 8,813 +0.33(+2.37%)
Jun 27, 2005 13.57 13.83 13.57 13.74 7,500 +0.20(+1.46%)
Jun 24, 2005 13.54 13.62 13.51 13.54 18,377 -0.01(-0.04%)
Jun 23, 2005 13.78 13.78 13.54 13.54 11,063 -0.48(-3.42%)
Jun 22, 2005 13.86 14.02 13.79 14.02 15,376 -0.13(-0.94%)
Jun 21, 2005 14.21 14.21 14.05 14.16 13,501 -0.13(-0.93%)
Jun 20, 2005 14.22 14.30 14.18 14.29 26,065 -0.06(-0.45%)
Jun 17, 2005 14.24 14.40 14.18 14.36 60,007 +0.07(+0.49%)
Jun 16, 2005 13.89 14.41 13.89 14.29 141,767 +0.77(+5.68%)
Jun 15, 2005 13.33 13.57 13.33 13.52 56,819 +0.25(+1.89%)
Jun 14, 2005 13.21 13.32 13.13 13.27 24,190 -0.06(-0.48%)
Jun 13, 2005 13.17 13.38 13.12 13.33 24,940 +0.11(+0.81%)
Jun 10, 2005 13.17 13.27 13.17 13.22 11,251 +0.06(+0.45%)
Jun 09, 2005 13.12 13.19 13.08 13.17 18,564 -0.03(-0.24%)
Jun 08, 2005 13.33 13.43 13.20 13.20 15,376 -0.21(-1.55%)
Jun 07, 2005 13.38 13.53 13.34 13.41 16,689 -0.06(-0.48%)
Jun 06, 2005 13.46 13.54 13.42 13.47 12,564 +0.08(+0.60%)
Jun 03, 2005 13.33 13.46 13.33 13.39 25,503 +0.05(+0.36%)
Jun 02, 2005 13.12 13.36 13.12 13.34 26,065 +0.10(+0.77%)
Jun 01, 2005 12.96 13.24 12.93 13.24 122,077 +0.22(+1.68%)
May 31, 2005 12.96 13.06 12.94 13.02 12,376 +0.09(+0.70%)
May 27, 2005 12.83 12.93 12.77 12.93 13,314 +0.13(+1.04%)
May 26, 2005 12.78 12.85 12.77 12.80 10,126 +0.24(+1.91%)
May 25, 2005 12.74 12.74 12.51 12.56 38,067 -0.27(-2.08%)
May 24, 2005 12.80 12.83 12.70 12.83 15,939 +0.22(+1.73%)
May 23, 2005 12.43 12.61 12.43 12.61 11,813 +0.20(+1.63%)
May 20, 2005 12.48 12.48 12.35 12.40 9,188 -0.23(-1.86%)
May 19, 2005 12.78 12.78 12.60 12.64 10,876 -0.16(-1.25%)
May 18, 2005 12.59 12.80 12.53 12.80 39,754 +0.28(+2.21%)
May 17, 2005 12.27 12.53 12.27 12.52 21,002 +0.12(+0.95%)
May 16, 2005 12.25 12.41 12.25 12.40 25,690 +0.12(+0.95%)
May 13, 2005 12.33 12.36 12.22 12.29 30,753 -0.38(-3.03%)
May 12, 2005 12.85 12.86 12.59 12.67 12,939 -0.44(-3.34%)
May 11, 2005 13.02 13.11 12.95 13.11 9,376 +0.04(+0.29%)
May 10, 2005 13.22 13.22 13.07 13.07 12,189 -0.37(-2.74%)
May 09, 2005 13.52 13.52 13.40 13.44 5,625 -0.06(-0.47%)
May 06, 2005 13.46 13.56 13.40 13.50 21,752 +0.06(+0.44%)
May 05, 2005 13.49 13.57 13.44 13.44 6,188 +0.11(+0.84%)
May 04, 2005 13.19 13.33 13.17 13.33 16,689 +0.14(+1.05%)
May 03, 2005 13.14 13.19 13.02 13.19 39,379 +0.02(+0.16%)
May 02, 2005 13.09 13.17 13.04 13.17 7,313 +0.08(+0.61%)
Apr 29, 2005 13.01 13.09 12.95 13.09 6,000 +0.36(+2.81%)
Apr 28, 2005 12.61 12.80 12.61 12.73 15,189 -0.42(-3.16%)
Apr 27, 2005 13.33 13.33 13.12 13.15 14,064 -0.35(-2.61%)
Apr 26, 2005 13.57 13.65 13.50 13.50 6,375 -0.36(-2.62%)
Apr 25, 2005 13.68 13.86 13.57 13.86 11,813 +0.18(+1.28%)
Apr 22, 2005 13.71 13.75 13.66 13.69 6,188 -0.06(-0.47%)
Apr 21, 2005 13.62 13.75 13.58 13.75 3,937 +0.16(+1.18%)
Apr 20, 2005 13.62 13.65 13.58 13.59 23,627 -0.14(-1.05%)
Apr 19, 2005 13.44 13.74 13.44 13.74 31,691 +0.54(+4.08%)
Apr 18, 2005 13.14 13.32 13.14 13.20 38,254 +0.22(+1.68%)
Apr 15, 2005 13.26 13.36 12.91 12.98 28,878 -0.51(-3.79%)
Apr 14, 2005 13.65 13.79 13.27 13.49 70,133 -0.43(-3.07%)
Apr 13, 2005 14.00 14.04 13.86 13.92 16,127 -0.54(-3.76%)
Apr 12, 2005 14.42 14.46 14.21 14.46 37,879 +0.07(+0.52%)
Apr 11, 2005 14.53 14.53 14.34 14.39 11,626 -0.19(-1.32%)
Apr 08, 2005 14.56 14.64 14.51 14.58 16,127 +0.13(+0.92%)
Apr 07, 2005 14.37 14.48 14.37 14.45 5,250 +0.18(+1.23%)
Apr 06, 2005 14.30 14.35 14.23 14.27 13,314 -0.06(-0.45%)
Apr 05, 2005 14.16 14.33 14.16 14.33 30,378 -0.27(-1.83%)
Apr 04, 2005 14.48 14.61 14.45 14.60 11,438 +0.01(+0.04%)
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.