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, 2006 19.70 19.95 19.62 19.86 84,385 -0.27(-1.32%)
Mar 30, 2006 19.97 20.29 19.92 20.13 69,758 +0.72(+3.71%)
Mar 29, 2006 18.93 19.48 18.93 19.41 104,450 +0.57(+3.00%)
Mar 28, 2006 18.88 19.12 18.77 18.85 36,754 -0.29(-1.53%)
Mar 27, 2006 19.09 19.19 19.02 19.14 44,818 +0.18(+0.93%)
Mar 24, 2006 18.82 19.09 18.73 18.96 69,196 +0.48(+2.60%)
Mar 23, 2006 18.50 18.56 18.42 18.48 13,689 +0.21(+1.14%)
Mar 22, 2006 18.09 18.36 18.09 18.28 13,314 +0.34(+1.90%)
Mar 21, 2006 18.25 18.28 17.92 17.93 57,194 -0.39(-2.15%)
Mar 20, 2006 18.40 18.52 18.33 18.33 10,126 -0.02(-0.12%)
Mar 17, 2006 18.50 18.50 18.21 18.35 59,632 -0.10(-0.55%)
Mar 16, 2006 18.40 18.55 18.37 18.45 74,634 +0.13(+0.73%)
Mar 15, 2006 17.86 18.40 17.86 18.32 73,134 +0.53(+3.00%)
Mar 14, 2006 17.40 17.81 17.40 17.78 27,378 +0.35(+2.02%)
Mar 13, 2006 17.37 17.44 17.24 17.43 28,503 +0.03(+0.18%)
Mar 10, 2006 17.02 17.42 16.96 17.40 36,567 +0.34(+1.97%)
Mar 09, 2006 17.18 17.33 17.06 17.06 46,505 -0.13(-0.74%)
Mar 08, 2006 17.04 17.27 16.82 17.19 78,197 -0.10(-0.56%)
Mar 07, 2006 17.68 17.68 17.22 17.29 72,196 -0.53(-2.96%)
Mar 06, 2006 18.16 18.24 17.81 17.82 49,693 -0.47(-2.59%)
Mar 03, 2006 18.21 18.42 18.08 18.29 60,007 -0.05(-0.29%)
Mar 02, 2006 18.17 18.43 18.06 18.34 71,633 +0.06(+0.35%)
Mar 01, 2006 18.01 18.29 18.01 18.28 30,191 +0.21(+1.18%)
Feb 28, 2006 18.18 18.14 18.00 18.07 24,753 -0.12(-0.65%)
Feb 27, 2006 18.45 18.48 18.18 18.18 56,444 -0.27(-1.44%)
Feb 24, 2006 18.51 18.51 18.26 18.45 86,448 -0.11(-0.57%)
Feb 23, 2006 18.89 18.89 18.48 18.56 63,757 -0.38(-2.03%)
Feb 22, 2006 18.93 18.98 18.77 18.94 57,194 +0.12(+0.62%)
Feb 21, 2006 18.56 18.88 18.56 18.82 78,197 +0.39(+2.14%)
Feb 17, 2006 18.37 18.50 18.37 18.43 115,139 +0.33(+1.80%)
Feb 16, 2006 17.77 18.18 17.69 18.10 33,754 +0.25(+1.37%)
Feb 15, 2006 18.09 18.18 17.84 17.86 47,255 -0.21(-1.15%)
Feb 14, 2006 17.80 18.18 17.68 18.07 143,267 +0.49(+2.76%)
Feb 13, 2006 17.70 17.70 17.54 17.58 29,816 -0.47(-2.63%)
Feb 10, 2006 18.56 18.56 17.90 18.06 70,133 -0.54(-2.90%)
Feb 09, 2006 18.59 18.82 18.58 18.59 39,567 +0.13(+0.72%)
Feb 08, 2006 18.40 18.46 18.19 18.46 28,878 -0.26(-1.40%)
Feb 07, 2006 19.39 19.39 18.72 18.72 54,756 -0.80(-4.10%)
Feb 06, 2006 19.28 19.52 19.28 19.52 72,571 +0.07(+0.36%)
Feb 03, 2006 19.42 19.50 19.18 19.45 64,132 -0.18(-0.92%)
Feb 02, 2006 19.92 20.04 19.37 19.63 100,512 -0.41(-2.02%)
Feb 01, 2006 20.18 20.24 20.02 20.04 29,628 -0.06(-0.32%)
Jan 31, 2006 20.09 20.23 19.70 20.10 95,636 -0.20(-0.97%)
Jan 30, 2006 20.14 20.34 20.06 20.30 60,194 +0.07(+0.34%)
Jan 27, 2006 20.05 20.26 20.00 20.23 108,013 +0.23(+1.17%)
Jan 26, 2006 19.86 20.25 19.84 20.00 72,571 -0.16(-0.81%)
Jan 25, 2006 19.76 20.27 19.76 20.16 73,134 +0.66(+3.36%)
Jan 24, 2006 19.20 19.51 19.09 19.51 48,943 +0.01(+0.03%)
Jan 23, 2006 19.41 19.51 19.38 19.50 35,066 +0.30(+1.58%)
Jan 20, 2006 19.53 19.58 19.20 19.20 34,691 -0.26(-1.32%)
Jan 19, 2006 19.09 19.58 19.09 19.45 99,199 +0.84(+4.50%)
Jan 18, 2006 18.74 18.85 18.62 18.62 89,073 -0.07(-0.37%)
Jan 17, 2006 18.41 18.83 18.38 18.69 75,946 +0.23(+1.24%)
Jan 13, 2006 18.26 18.46 18.25 18.46 16,689 +0.13(+0.70%)
Jan 12, 2006 18.50 18.56 18.13 18.33 64,320 -0.21(-1.12%)
Jan 11, 2006 18.48 18.58 18.37 18.54 57,194 +0.09(+0.49%)
Jan 10, 2006 18.29 18.59 18.22 18.45 60,757 -0.45(-2.40%)
Jan 09, 2006 18.72 18.92 18.65 18.90 43,505 +0.35(+1.87%)
Jan 06, 2006 18.30 18.63 18.30 18.55 33,379 +0.47(+2.60%)
Jan 05, 2006 18.26 18.28 18.00 18.08 21,377 -0.45(-2.42%)
Jan 04, 2006 18.02 18.57 18.02 18.53 74,259 +0.27(+1.46%)
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.