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 (%)
Dec 30, 2011 57.79 58.58 57.79 58.39 641,780 +0.37(+0.64%)
Dec 29, 2011 57.26 58.10 57.07 58.02 938,051 +1.27(+2.24%)
Dec 28, 2011 58.48 58.52 56.62 56.75 1,436,643 -1.48(-2.54%)
Dec 27, 2011 58.38 58.61 57.97 58.23 426,302 -0.29(-0.50%)
Dec 23, 2011 58.67 58.69 58.15 58.52 521,043 +0.34(+0.58%)
Dec 21, 2011 58.06 58.30 57.10 58.18 1,415,560 +0.26(+0.45%)
Dec 20, 2011 57.63 58.17 57.49 57.92 1,156,113 +2.46(+4.44%)
Dec 19, 2011 56.66 56.90 55.35 55.46 1,971,822 -1.69(-2.96%)
Dec 16, 2011 57.33 57.98 56.74 57.15 1,675,028 +0.42(+0.74%)
Dec 15, 2011 57.85 57.96 56.59 56.73 1,373,787 -0.54(-0.94%)
Dec 14, 2011 57.18 57.81 56.62 57.27 2,219,148 -0.50(-0.87%)
Dec 13, 2011 59.20 59.94 57.33 57.77 1,416,433 -1.68(-2.83%)
Dec 12, 2011 59.69 59.69 58.86 59.45 1,485,646 -2.09(-3.40%)
Dec 09, 2011 60.34 61.81 60.12 61.54 1,263,687 +1.58(+2.64%)
Dec 08, 2011 61.62 61.85 59.81 59.96 1,441,540 -2.59(-4.14%)
Dec 07, 2011 62.40 62.86 61.83 62.55 1,527,211 -0.20(-0.32%)
Dec 06, 2011 62.63 63.36 62.25 62.75 1,749,383 -0.02(-0.03%)
Dec 05, 2011 63.45 63.81 62.20 62.77 958,357 +1.01(+1.64%)
Dec 02, 2011 63.12 63.12 61.61 61.76 2,067,396 +1.29(+2.13%)
Dec 01, 2011 61.29 61.92 60.14 60.47 1,792,420 -1.28(-2.07%)
Nov 30, 2011 60.62 61.92 60.50 61.75 3,438,178 +4.93(+8.68%)
Nov 29, 2011 56.77 57.41 56.37 56.82 923,920 +0.01(+0.02%)
Nov 28, 2011 57.39 57.55 56.24 56.81 1,491,255 +2.88(+5.34%)
Nov 25, 2011 54.08 54.88 53.88 53.93 789,782 -0.08(-0.15%)
Nov 23, 2011 54.49 54.63 53.90 54.01 1,209,824 -1.72(-3.09%)
Nov 22, 2011 55.73 56.31 55.22 55.73 1,675,823 -0.73(-1.29%)
Nov 21, 2011 56.57 56.81 55.60 56.46 2,127,742 -2.18(-3.72%)
Nov 18, 2011 59.10 59.32 58.46 58.64 837,489 -0.27(-0.46%)
Nov 17, 2011 60.70 60.71 58.57 58.91 1,416,078 -1.84(-3.03%)
Nov 16, 2011 61.74 62.20 60.68 60.75 1,110,928 -2.03(-3.23%)
Nov 15, 2011 62.21 63.20 61.93 62.78 1,391,694 +0.49(+0.79%)
Nov 14, 2011 62.96 63.18 61.78 62.29 952,624 -1.45(-2.27%)
Nov 11, 2011 63.07 64.12 62.93 63.74 955,510 +1.42(+2.28%)
Nov 10, 2011 63.07 63.14 61.50 62.32 1,154,504 +1.03(+1.68%)
Nov 09, 2011 62.97 63.08 61.23 61.29 1,546,388 -4.59(-6.97%)
Nov 08, 2011 65.26 65.94 64.64 65.88 1,848,380 +1.49(+2.31%)
Nov 07, 2011 63.50 64.49 63.10 64.39 1,026,530 +0.18(+0.28%)
Nov 04, 2011 63.90 64.48 62.63 64.21 1,330,531 +0.19(+0.30%)
Nov 03, 2011 63.14 64.23 62.16 64.02 1,229,121 +1.50(+2.40%)
Nov 02, 2011 62.24 63.22 61.53 62.52 1,136,326 +1.48(+2.42%)
Nov 01, 2011 60.34 62.31 59.94 61.04 2,000,009 -1.93(-3.06%)
Oct 31, 2011 64.62 64.75 62.95 62.97 2,988,445 -4.49(-6.66%)
Oct 28, 2011 67.05 67.93 66.61 67.46 1,402,846 -0.52(-0.76%)
Oct 27, 2011 67.45 68.58 66.60 67.98 2,151,585 +4.55(+7.17%)
Oct 26, 2011 63.74 63.85 61.67 63.43 2,089,546 +1.76(+2.85%)
Oct 25, 2011 62.40 62.98 60.93 61.67 1,479,330 -2.43(-3.79%)
Oct 24, 2011 62.52 64.21 62.28 64.10 1,662,545 +3.54(+5.85%)
Oct 21, 2011 59.73 60.60 59.62 60.56 1,446,877 +2.18(+3.73%)
Oct 20, 2011 58.59 58.80 57.06 58.38 2,133,170 -0.05(-0.09%)
Oct 19, 2011 59.62 60.00 58.26 58.43 2,168,657 -2.58(-4.23%)
Oct 18, 2011 58.88 61.38 58.04 61.01 2,805,793 +1.75(+2.95%)
Oct 17, 2011 61.14 61.16 59.14 59.26 1,777,480 -3.04(-4.88%)
Oct 14, 2011 62.45 62.64 61.30 62.30 1,353,205 +1.34(+2.20%)
Oct 13, 2011 60.39 61.14 59.38 60.96 1,455,206 -0.43(-0.70%)
Oct 12, 2011 61.48 62.48 61.12 61.39 2,107,992 +1.91(+3.21%)
Oct 11, 2011 58.70 59.76 58.56 59.48 1,580,739 -1.24(-2.04%)
Oct 10, 2011 59.80 60.72 59.64 60.72 1,526,704 +3.32(+5.78%)
Oct 07, 2011 59.01 59.18 56.83 57.40 2,162,839 -0.42(-0.73%)
Oct 06, 2011 57.74 58.04 57.03 57.82 1,927,357 +2.23(+4.01%)
Oct 05, 2011 54.39 55.69 53.71 55.59 2,470,284 +1.83(+3.40%)
Oct 04, 2011 50.79 53.84 49.90 53.76 2,901,088 +2.46(+4.80%)
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.