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, 2004 18.40 18.45 18.40 18.45 1,700 +0.09(+0.49%)
Mar 30, 2004 18.35 18.42 18.30 18.36 4,200 -0.06(-0.33%)
Mar 29, 2004 18.27 18.50 18.27 18.42 5,400 +0.27(+1.49%)
Mar 26, 2004 17.65 18.15 17.65 18.15 34,000 +0.82(+4.73%)
Mar 25, 2004 17.38 17.55 17.29 17.33 133,400 -0.15(-0.86%)
Mar 24, 2004 17.60 17.60 17.36 17.48 18,200 -0.64(-3.53%)
Mar 23, 2004 18.22 18.30 18.00 18.12 18,900 +0.14(+0.78%)
Mar 22, 2004 18.41 18.41 17.91 17.98 2,900 -0.43(-2.34%)
Mar 19, 2004 18.51 18.51 18.32 18.41 4,600 -0.09(-0.49%)
Mar 18, 2004 18.47 18.67 18.44 18.50 10,000 +0.40(+2.21%)
Mar 17, 2004 18.00 18.20 17.91 18.10 59,500 +0.25(+1.40%)
Mar 16, 2004 17.90 17.97 17.71 17.85 16,300 +0.41(+2.35%)
Mar 15, 2004 18.15 18.15 17.40 17.44 63,100 -0.58(-3.22%)
Mar 12, 2004 17.82 18.02 17.82 18.02 22,300 +0.22(+1.24%)
Mar 11, 2004 17.60 17.90 17.59 17.80 11,600 -0.37(-2.04%)
Mar 10, 2004 18.45 18.45 18.03 18.17 20,600 -0.67(-3.56%)
Mar 09, 2004 19.02 19.02 18.70 18.84 6,100 -0.16(-0.84%)
Mar 08, 2004 18.90 19.20 18.90 19.00 9,400 +0.20(+1.06%)
Mar 05, 2004 18.72 18.89 18.68 18.80 5,200 +0.08(+0.43%)
Mar 04, 2004 18.85 18.85 18.55 18.72 20,600 -0.11(-0.58%)
Mar 03, 2004 19.00 19.00 18.57 18.83 10,700 -0.76(-3.88%)
Mar 02, 2004 19.75 19.77 19.35 19.59 16,000 -0.15(-0.76%)
Mar 01, 2004 19.30 19.77 19.25 19.74 21,500 +1.04(+5.56%)
Feb 27, 2004 18.80 18.81 18.55 18.70 10,100 -0.40(-2.09%)
Feb 26, 2004 18.60 19.10 18.55 19.10 26,300 +0.30(+1.60%)
Feb 25, 2004 18.55 18.85 18.55 18.80 7,700 +0.35(+1.90%)
Feb 24, 2004 18.31 18.49 18.31 18.45 64,700 -0.60(-3.15%)
Feb 23, 2004 18.70 19.05 18.67 19.05 14,300 -0.10(-0.52%)
Feb 20, 2004 19.30 19.31 18.86 19.15 22,600 -0.50(-2.54%)
Feb 19, 2004 19.30 19.65 19.19 19.65 17,000 +1.15(+6.22%)
Feb 18, 2004 18.66 18.69 18.50 18.50 4,800 -0.15(-0.80%)
Feb 17, 2004 18.60 18.69 18.50 18.65 11,100 +0.59(+3.27%)
Feb 13, 2004 18.23 18.30 17.95 18.06 4,900 +0.15(+0.84%)
Feb 12, 2004 17.80 18.00 17.80 17.91 7,700 +0.50(+2.87%)
Feb 11, 2004 17.08 17.46 16.95 17.41 12,500 +0.33(+1.93%)
Feb 10, 2004 17.45 17.45 17.05 17.08 35,600 -0.30(-1.73%)
Feb 09, 2004 17.25 17.38 17.20 17.38 7,300 +0.80(+4.83%)
Feb 06, 2004 16.60 16.66 16.58 16.58 5,900 +0.06(+0.36%)
Feb 05, 2004 16.60 16.60 16.48 16.52 1,900 -0.03(-0.18%)
Feb 04, 2004 16.55 16.55 16.50 16.55 1,000 +0.08(+0.49%)
Feb 03, 2004 16.50 16.50 16.47 16.47 200 +0.00(+0.00%)
Feb 02, 2004 16.68 16.68 16.42 16.47 6,200 -0.21(-1.26%)
Jan 30, 2004 16.35 16.68 16.35 16.68 16,200 +0.17(+1.03%)
Jan 29, 2004 16.97 16.97 16.50 16.51 2,000 -0.50(-2.94%)
Jan 28, 2004 17.02 17.20 17.01 17.01 9,400 +0.10(+0.59%)
Jan 27, 2004 17.05 17.14 16.91 16.91 7,100 -0.11(-0.65%)
Jan 26, 2004 17.16 17.19 17.02 17.02 4,100 -0.07(-0.41%)
Jan 23, 2004 17.30 17.30 17.09 17.09 2,900 -0.36(-2.06%)
Jan 22, 2004 17.50 17.50 17.20 17.45 6,600 +0.03(+0.17%)
Jan 21, 2004 17.28 17.46 17.11 17.42 8,800 +0.27(+1.57%)
Jan 20, 2004 17.00 17.35 16.91 17.15 11,300 +0.44(+2.63%)
Jan 16, 2004 16.83 16.83 16.71 16.71 2,600 -0.14(-0.83%)
Jan 15, 2004 16.95 17.06 16.84 16.85 8,600 -0.71(-4.04%)
Jan 14, 2004 17.40 17.56 17.40 17.56 3,200 +0.15(+0.86%)
Jan 13, 2004 17.57 17.57 17.40 17.41 6,000 -0.16(-0.91%)
Jan 12, 2004 17.40 17.57 17.40 17.57 4,200 +0.29(+1.68%)
Jan 09, 2004 17.40 17.40 17.13 17.28 12,400 -0.47(-2.65%)
Jan 08, 2004 17.52 17.75 17.50 17.75 6,100 +0.09(+0.51%)
Jan 07, 2004 17.53 17.69 17.50 17.66 14,000 -0.44(-2.43%)
Jan 06, 2004 18.31 18.31 18.05 18.10 9,500 -0.21(-1.15%)
Jan 05, 2004 18.20 18.31 18.16 18.31 6,400 +0.22(+1.22%)
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.