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 28, 2013 34.95 35.07 34.64 34.65 2,356,710 -0.66(-1.86%)
Mar 27, 2013 34.95 35.35 34.86 35.30 805,151 +0.07(+0.19%)
Mar 26, 2013 35.06 35.27 35.01 35.24 969,428 +0.24(+0.70%)
Mar 25, 2013 35.10 35.24 34.68 34.99 1,198,373 -0.34(-0.96%)
Mar 22, 2013 35.45 35.48 35.23 35.33 710,575 -0.01(-0.03%)
Mar 21, 2013 35.33 35.68 35.32 35.35 909,628 -0.21(-0.59%)
Mar 20, 2013 35.48 35.65 35.35 35.55 1,041,063 -0.16(-0.43%)
Mar 19, 2013 36.01 36.13 35.39 35.71 1,543,510 -1.18(-3.19%)
Mar 18, 2013 36.75 37.23 36.75 36.89 988,260 -0.40(-1.07%)
Mar 15, 2013 37.64 37.73 37.17 37.29 1,331,968 -0.21(-0.56%)
Mar 14, 2013 37.38 37.67 37.33 37.49 1,990,996 +0.04(+0.11%)
Mar 13, 2013 37.52 37.66 37.29 37.45 1,009,637 -0.35(-0.93%)
Mar 12, 2013 37.95 38.14 37.73 37.80 873,885 -0.08(-0.22%)
Mar 11, 2013 37.57 38.00 37.47 37.89 1,495,529 +0.50(+1.34%)
Mar 08, 2013 37.45 37.53 37.23 37.39 568,149 -0.26(-0.68%)
Mar 07, 2013 37.79 37.94 37.57 37.64 618,919 +0.04(+0.11%)
Mar 06, 2013 37.55 37.67 37.26 37.60 890,897 +0.60(+1.63%)
Mar 05, 2013 37.34 37.49 36.95 37.00 1,112,439 +0.65(+1.79%)
Mar 04, 2013 36.41 36.41 35.92 36.35 674,875 -0.15(-0.40%)
Mar 01, 2013 36.24 36.72 36.21 36.50 1,720,160 -0.53(-1.44%)
Feb 28, 2013 37.09 37.37 37.00 37.03 1,913,348 -0.52(-1.37%)
Feb 27, 2013 36.68 37.63 36.65 37.54 1,310,481 +0.33(+0.88%)
Feb 26, 2013 37.19 37.37 36.88 37.22 888,692 +0.05(+0.13%)
Feb 25, 2013 37.80 37.94 37.15 37.17 1,625,491 -0.59(-1.57%)
Feb 22, 2013 37.80 37.90 37.40 37.76 851,147 +0.26(+0.69%)
Feb 21, 2013 37.66 37.77 37.28 37.50 1,167,037 -1.24(-3.21%)
Feb 20, 2013 39.28 39.38 38.69 38.75 1,155,972 -1.77(-4.37%)
Feb 19, 2013 40.69 40.74 40.29 40.52 1,000,222 -0.01(-0.03%)
Feb 15, 2013 40.69 40.77 40.34 40.53 598,265 -0.04(-0.10%)
Feb 14, 2013 40.18 40.68 40.16 40.57 1,302,483 +0.59(+1.47%)
Feb 13, 2013 39.95 40.35 39.86 39.98 445,267 +0.59(+1.50%)
Feb 12, 2013 39.06 39.58 39.01 39.39 574,188 -0.26(-0.67%)
Feb 11, 2013 39.63 39.68 39.40 39.65 472,684 -0.24(-0.60%)
Feb 08, 2013 40.01 40.14 39.81 39.89 349,500 +0.19(+0.49%)
Feb 07, 2013 40.01 40.06 39.52 39.70 445,354 -0.30(-0.76%)
Feb 06, 2013 39.74 40.10 39.69 40.01 428,817 +0.12(+0.31%)
Feb 04, 2013 40.13 40.30 39.79 39.88 645,321 -1.01(-2.48%)
Feb 01, 2013 40.79 40.98 40.56 40.90 1,118,104 +0.67(+1.68%)
Jan 31, 2013 40.29 40.39 40.06 40.22 1,018,586 +0.70(+1.78%)
Jan 30, 2013 39.74 39.96 39.38 39.52 1,091,382 -0.11(-0.28%)
Jan 29, 2013 39.28 39.77 39.27 39.63 857,338 +0.80(+2.05%)
Jan 28, 2013 38.92 38.97 38.75 38.83 605,358 -0.26(-0.66%)
Jan 25, 2013 39.08 39.14 38.80 39.09 696,119 -0.11(-0.28%)
Jan 24, 2013 39.25 39.68 39.10 39.20 680,848 +0.00(+0.00%)
Jan 23, 2013 39.44 39.45 39.11 39.20 1,069,586 +0.23(+0.60%)
Jan 22, 2013 38.77 39.04 38.69 38.97 1,336,591 +0.45(+1.16%)
Jan 18, 2013 38.68 38.69 38.20 38.52 1,854,464 -0.38(-0.96%)
Jan 17, 2013 38.75 38.98 38.59 38.90 1,509,430 -0.03(-0.08%)
Jan 16, 2013 38.58 39.03 38.58 38.93 527,250 -0.20(-0.51%)
Jan 15, 2013 38.90 39.18 38.87 39.13 681,873 -0.09(-0.22%)
Jan 14, 2013 39.18 39.27 39.04 39.21 1,197,608 -0.03(-0.07%)
Jan 11, 2013 39.21 39.33 39.01 39.24 1,742,127 -1.09(-2.70%)
Jan 10, 2013 40.52 40.59 40.12 40.33 1,281,248 -0.28(-0.69%)
Jan 09, 2013 40.71 40.86 40.41 40.61 480,549 +0.20(+0.49%)
Jan 08, 2013 40.44 40.54 40.26 40.42 617,590 -0.66(-1.61%)
Jan 07, 2013 40.74 41.12 40.69 41.08 1,618,390 -0.13(-0.31%)
Jan 04, 2013 40.89 41.29 40.85 41.21 1,484,356 -0.13(-0.31%)
Jan 03, 2013 41.40 41.70 41.15 41.34 1,139,605 -0.90(-2.12%)
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.