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, 2010 68.30 68.82 68.23 68.43 1,330,647 -0.45(-0.65%)
Mar 30, 2010 69.47 69.62 68.42 68.88 1,486,217 +0.33(+0.48%)
Mar 29, 2010 67.78 68.58 67.51 68.55 1,442,837 +1.82(+2.73%)
Mar 26, 2010 66.68 67.40 66.14 66.73 1,431,444 +1.04(+1.58%)
Mar 25, 2010 67.17 67.41 65.68 65.69 1,789,217 -0.63(-0.95%)
Mar 24, 2010 66.74 67.21 66.17 66.32 1,703,330 -1.84(-2.70%)
Mar 23, 2010 67.45 68.21 67.12 68.16 1,640,267 +1.45(+2.17%)
Mar 22, 2010 64.91 66.74 64.83 66.71 1,310,123 +0.79(+1.20%)
Mar 19, 2010 67.56 67.65 65.43 65.92 1,290,792 -1.55(-2.30%)
Mar 18, 2010 68.26 68.50 67.11 67.47 1,472,951 -0.29(-0.43%)
Mar 17, 2010 68.19 68.47 67.54 67.76 1,252,932 +0.74(+1.10%)
Mar 16, 2010 66.23 67.03 66.13 67.02 1,491,012 +1.18(+1.79%)
Mar 15, 2010 65.41 65.95 65.29 65.84 1,143,955 -0.79(-1.19%)
Mar 12, 2010 67.05 67.27 66.49 66.63 982,010 +0.00(+0.00%)
Mar 11, 2010 66.20 66.63 65.66 66.63 1,064,059 -0.35(-0.52%)
Mar 10, 2010 67.08 67.58 66.41 66.98 1,917,465 +0.33(+0.50%)
Mar 09, 2010 66.36 67.40 66.26 66.65 1,399,135 -0.67(-1.00%)
Mar 08, 2010 68.09 68.27 67.23 67.32 1,887,589 +0.25(+0.37%)
Mar 05, 2010 65.51 67.20 65.42 67.07 2,876,961 +2.72(+4.23%)
Mar 04, 2010 65.08 65.17 63.74 64.35 1,686,281 -0.07(-0.11%)
Mar 03, 2010 64.27 65.26 64.06 64.42 1,847,866 +0.89(+1.40%)
Mar 02, 2010 63.10 64.07 62.96 63.53 1,724,825 +0.33(+0.52%)
Mar 01, 2010 61.77 63.20 61.55 63.20 1,803,118 +1.44(+2.33%)
Feb 26, 2010 60.85 61.96 60.08 61.76 1,710,824 +0.48(+0.78%)
Feb 25, 2010 59.59 61.28 59.45 61.28 2,325,590 -0.53(-0.86%)
Feb 24, 2010 61.41 62.37 61.17 61.81 3,012,166 +0.59(+0.96%)
Feb 23, 2010 62.57 63.06 61.15 61.22 3,487,561 -1.56(-2.48%)
Feb 22, 2010 63.36 63.44 62.68 62.78 837,380 -0.26(-0.41%)
Feb 19, 2010 62.10 63.44 62.02 63.04 1,085,265 -0.18(-0.28%)
Feb 18, 2010 62.37 63.33 62.21 63.22 1,182,280 +0.88(+1.41%)
Feb 17, 2010 63.38 63.47 61.92 62.34 1,403,720 +0.06(+0.10%)
Feb 16, 2010 61.43 62.37 61.13 62.28 1,085,736 +2.03(+3.37%)
Feb 12, 2010 59.29 60.25 60.25 60.25 1,457,500 -0.52(-0.86%)
Feb 11, 2010 59.05 60.78 58.54 60.77 1,846,715 +2.43(+4.17%)
Feb 10, 2010 59.00 59.29 57.63 58.34 1,912,063 -1.61(-2.69%)
Feb 09, 2010 59.16 60.58 58.69 59.95 1,529,703 +2.69(+4.70%)
Feb 08, 2010 57.91 58.75 57.19 57.26 1,036,251 -1.24(-2.12%)
Feb 05, 2010 57.64 58.50 56.09 58.50 2,126,711 +0.57(+0.98%)
Feb 04, 2010 59.70 60.02 57.84 57.93 2,479,803 -3.38(-5.51%)
Feb 03, 2010 61.78 62.35 61.13 61.31 954,083 -1.66(-2.64%)
Feb 02, 2010 61.98 63.19 61.40 62.97 1,636,521 +2.11(+3.47%)
Feb 01, 2010 59.75 61.18 59.53 60.86 949,145 +2.28(+3.89%)
Jan 29, 2010 60.50 61.08 58.24 58.58 1,876,592 -2.81(-4.58%)
Jan 28, 2010 61.74 61.74 61.10 61.39 1,522,641 +0.00(+0.00%)
Jan 27, 2010 61.43 61.76 60.45 61.39 1,660,237 +0.18(+0.29%)
Jan 26, 2010 61.13 62.18 60.66 61.21 2,008,821 -0.95(-1.53%)
Jan 25, 2010 62.43 63.09 61.95 62.16 905,099 +1.03(+1.68%)
Jan 22, 2010 61.82 63.06 61.00 61.13 1,753,318 -1.78(-2.83%)
Jan 21, 2010 65.04 65.51 62.65 62.91 1,698,708 -3.08(-4.67%)
Jan 20, 2010 66.03 66.15 65.08 65.99 1,244,825 -2.74(-3.99%)
Jan 19, 2010 67.73 68.93 67.73 68.73 1,429,188 +2.19(+3.29%)
Jan 15, 2010 67.72 66.54 66.54 66.54 589,000 -1.20(-1.77%)
Jan 14, 2010 67.90 68.26 67.40 67.74 638,524 +0.44(+0.65%)
Jan 13, 2010 67.28 67.33 66.13 67.30 1,287,656 +1.18(+1.78%)
Jan 12, 2010 66.51 67.07 65.53 66.12 1,407,518 -2.49(-3.63%)
Jan 11, 2010 69.62 69.66 67.97 68.61 793,032 +0.01(+0.01%)
Jan 08, 2010 67.42 68.66 67.16 68.60 921,826 +1.23(+1.83%)
Jan 07, 2010 67.04 67.45 66.48 67.37 770,122 -0.42(-0.62%)
Jan 06, 2010 66.46 68.04 66.46 67.79 951,161 +0.93(+1.39%)
Jan 05, 2010 66.49 67.17 66.38 66.86 1,175,353 -0.04(-0.06%)
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.