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, 2008 31.61 31.79 30.99 31.33 338,854 +0.08(+0.26%)
Mar 28, 2008 31.71 31.75 31.16 31.25 372,421 -0.66(-2.06%)
Mar 27, 2008 31.91 31.93 30.95 31.91 474,103 +0.82(+2.62%)
Mar 26, 2008 30.63 31.19 30.45 31.09 439,929 +0.57(+1.87%)
Mar 25, 2008 30.05 30.64 29.88 30.52 859,981 +0.48(+1.60%)
Mar 24, 2008 29.48 30.33 29.48 30.04 529,940 +0.51(+1.72%)
Mar 21, 2008 28.92 29.79 28.64 29.53 1,000,988 +0.00(+0.00%)
Mar 20, 2008 28.92 29.79 28.64 29.53 1,000,988 -0.50(-1.67%)
Mar 19, 2008 32.08 32.56 30.01 30.03 1,157,543 -2.97(-8.99%)
Mar 18, 2008 32.34 33.14 32.16 33.00 995,626 +1.47(+4.67%)
Mar 17, 2008 31.99 32.60 30.83 31.53 1,187,461 -2.44(-7.19%)
Mar 14, 2008 34.55 34.70 33.61 33.97 1,514,288 +0.40(+1.19%)
Mar 13, 2008 32.91 33.81 32.55 33.57 1,077,953 +0.23(+0.69%)
Mar 12, 2008 33.63 33.84 33.29 33.34 651,812 +0.60(+1.84%)
Mar 11, 2008 32.27 32.74 31.83 32.74 1,088,947 +0.97(+3.04%)
Mar 10, 2008 33.06 33.06 31.64 31.77 1,362,540 -2.10(-6.20%)
Mar 07, 2008 34.35 34.58 33.40 33.87 930,633 -1.33(-3.79%)
Mar 06, 2008 35.95 36.09 35.16 35.21 1,352,018 +0.14(+0.40%)
Mar 05, 2008 34.78 35.48 34.56 35.07 1,235,831 +0.91(+2.67%)
Mar 04, 2008 34.67 34.70 33.47 34.16 1,835,782 -0.38(-1.11%)
Mar 03, 2008 34.61 34.77 33.91 34.54 1,096,792 +0.25(+0.73%)
Feb 29, 2008 35.36 35.36 34.12 34.29 1,397,376 -1.14(-3.21%)
Feb 28, 2008 34.89 35.68 34.75 35.42 1,463,707 +0.39(+1.11%)
Feb 27, 2008 34.64 35.55 34.64 35.04 867,482 +0.05(+0.15%)
Feb 26, 2008 34.37 35.05 34.19 34.98 1,019,254 +0.19(+0.54%)
Feb 25, 2008 34.06 34.83 33.73 34.80 937,550 +0.05(+0.15%)
Feb 22, 2008 34.61 34.77 33.68 34.74 1,095,139 +0.85(+2.52%)
Feb 21, 2008 34.74 34.91 33.81 33.89 1,108,591 -0.10(-0.30%)
Feb 20, 2008 33.70 34.20 33.08 33.99 672,963 -0.52(-1.50%)
Feb 19, 2008 34.31 35.13 34.27 34.51 1,290,914 +1.64(+4.98%)
Feb 18, 2008 33.02 33.02 32.23 32.87 0 +0.00(+0.00%)
Feb 15, 2008 33.02 33.02 32.23 32.87 608,700 +0.18(+0.54%)
Feb 14, 2008 33.25 33.38 32.50 32.69 849,480 +0.02(+0.07%)
Feb 13, 2008 33.12 33.12 32.05 32.67 1,135,078 +0.79(+2.48%)
Feb 12, 2008 32.11 32.64 31.75 31.88 500,874 +0.59(+1.89%)
Feb 11, 2008 30.83 31.43 30.50 31.29 831,590 +0.26(+0.82%)
Feb 08, 2008 30.71 31.29 30.64 31.04 847,417 -0.21(-0.67%)
Feb 07, 2008 30.68 31.51 30.40 31.24 1,137,328 +0.21(+0.67%)
Feb 06, 2008 32.04 32.20 30.87 31.04 1,292,785 -2.12(-6.39%)
Feb 05, 2008 33.47 33.76 33.12 33.15 1,142,954 -1.06(-3.09%)
Feb 04, 2008 34.76 35.00 34.20 34.21 1,111,533 -0.52(-1.49%)
Feb 01, 2008 34.70 35.07 33.76 34.73 1,818,513 +1.13(+3.37%)
Jan 31, 2008 30.79 33.60 30.76 33.60 1,122,627 +2.77(+9.00%)
Jan 30, 2008 31.33 31.56 30.50 30.82 680,777 +0.16(+0.52%)
Jan 29, 2008 30.69 30.92 30.00 30.66 958,244 +0.40(+1.32%)
Jan 28, 2008 29.47 30.49 29.11 30.26 802,599 +0.70(+2.38%)
Jan 25, 2008 30.49 30.75 29.47 29.56 858,856 +0.26(+0.89%)
Jan 24, 2008 28.71 29.56 28.50 29.30 1,135,828 +1.23(+4.39%)
Jan 23, 2008 25.83 28.24 25.79 28.07 2,194,097 +0.77(+2.81%)
Jan 22, 2008 25.47 27.72 25.38 27.30 1,756,530 -1.08(-3.81%)
Jan 21, 2008 28.91 29.37 27.89 28.38 0 +0.00(+0.00%)
Jan 18, 2008 28.91 29.37 27.89 28.38 1,277,971 +0.29(+1.03%)
Jan 17, 2008 29.31 29.63 27.85 28.09 1,074,172 -1.38(-4.69%)
Jan 16, 2008 30.32 30.54 29.13 29.47 1,215,713 -1.39(-4.49%)
Jan 15, 2008 32.01 32.10 30.75 30.86 694,758 -2.04(-6.21%)
Jan 14, 2008 32.43 32.93 32.17 32.90 616,681 +1.45(+4.59%)
Jan 11, 2008 31.67 32.04 31.38 31.46 1,130,581 -1.32(-4.02%)
Jan 10, 2008 31.30 32.98 31.27 32.77 1,157,440 +0.75(+2.35%)
Jan 09, 2008 31.41 32.19 31.06 32.02 739,260 +0.21(+0.67%)
Jan 08, 2008 32.45 32.89 31.68 31.81 725,715 -0.05(-0.15%)
Jan 07, 2008 31.95 32.11 31.00 31.86 727,590 -0.59(-1.82%)
Jan 04, 2008 33.16 33.27 32.08 32.45 687,272 -1.24(-3.67%)
Jan 03, 2008 32.89 33.96 32.81 33.69 468,433 +0.84(+2.55%)
Jan 02, 2008 33.19 33.29 32.54 32.85 515,032 +0.16(+0.49%)
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.