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 (%)
Jul 29, 2011 74.43 75.77 73.94 75.15 2,311,046 -0.23(-0.31%)
Jul 28, 2011 74.97 76.24 74.90 75.38 1,739,809 -0.28(-0.37%)
Jul 27, 2011 77.51 77.51 75.44 75.66 1,436,755 -1.27(-1.65%)
Jul 26, 2011 76.97 77.39 76.43 76.93 1,082,575 +0.28(+0.37%)
Jul 25, 2011 76.37 77.35 76.36 76.65 1,261,008 -0.66(-0.85%)
Jul 22, 2011 77.33 77.47 77.15 77.31 978,108 -0.28(-0.36%)
Jul 21, 2011 76.31 77.71 76.15 77.59 2,071,460 +1.11(+1.45%)
Jul 20, 2011 76.61 76.64 75.77 76.48 1,579,961 +0.95(+1.26%)
Jul 19, 2011 75.03 75.59 74.97 75.53 1,707,674 +1.81(+2.46%)
Jul 18, 2011 73.93 74.25 73.29 73.72 2,269,654 -1.53(-2.03%)
Jul 15, 2011 75.38 75.90 74.99 75.25 1,802,062 -1.35(-1.76%)
Jul 14, 2011 77.69 78.16 76.20 76.60 2,580,505 -1.39(-1.78%)
Jul 13, 2011 76.97 78.69 76.92 77.99 1,472,313 +1.78(+2.34%)
Jul 12, 2011 76.14 77.27 75.87 76.21 1,479,778 -1.00(-1.30%)
Jul 11, 2011 77.69 78.11 77.03 77.21 1,348,681 -2.59(-3.25%)
Jul 08, 2011 79.17 79.87 78.38 79.80 2,379,990 -0.89(-1.10%)
Jul 07, 2011 80.53 80.99 80.34 80.69 1,084,216 +1.67(+2.11%)
Jul 06, 2011 78.73 79.24 78.20 79.02 988,225 +0.12(+0.15%)
Jul 05, 2011 79.07 79.62 78.69 78.90 986,615 -0.45(-0.57%)
Jul 01, 2011 78.51 79.50 78.00 79.35 1,599,640 +0.92(+1.17%)
Jun 30, 2011 77.67 78.73 77.57 78.43 1,184,266 +1.42(+1.84%)
Jun 29, 2011 76.64 77.35 75.96 77.01 2,326,700 +1.38(+1.82%)
Jun 28, 2011 74.59 75.63 74.41 75.63 1,288,012 +1.80(+2.44%)
Jun 27, 2011 73.45 74.28 72.96 73.83 2,191,993 +0.62(+0.85%)
Jun 24, 2011 74.20 74.23 73.01 73.21 1,325,461 +0.21(+0.29%)
Jun 23, 2011 72.18 73.05 71.37 73.00 1,945,979 -1.01(-1.36%)
Jun 22, 2011 74.32 75.09 74.00 74.01 1,330,334 -0.99(-1.32%)
Jun 21, 2011 74.17 75.25 73.99 75.00 1,317,655 +1.65(+2.25%)
Jun 20, 2011 73.24 73.55 73.15 73.35 1,212,784 +0.29(+0.40%)
Jun 17, 2011 73.83 74.12 72.77 73.06 1,266,891 +0.11(+0.15%)
Jun 16, 2011 73.21 73.70 72.07 72.95 1,820,651 -0.39(-0.53%)
Jun 15, 2011 74.65 75.10 73.03 73.34 2,077,051 -2.81(-3.69%)
Jun 14, 2011 75.74 76.47 75.65 76.15 1,291,599 +1.84(+2.48%)
Jun 13, 2011 74.61 74.98 73.58 74.31 1,257,735 +0.44(+0.60%)
Jun 10, 2011 74.90 75.08 73.62 73.87 2,154,105 -2.40(-3.15%)
Jun 09, 2011 75.55 76.54 75.28 76.27 1,668,877 +1.36(+1.82%)
Jun 08, 2011 75.22 75.82 74.74 74.91 1,113,232 -1.77(-2.31%)
Jun 07, 2011 76.84 77.62 76.56 76.68 1,210,132 +1.39(+1.85%)
Jun 06, 2011 76.29 76.46 75.13 75.29 876,406 -0.31(-0.41%)
Jun 03, 2011 74.76 76.24 74.73 75.60 1,658,928 -0.08(-0.11%)
May 24, 2011 76.27 76.59 75.42 75.68 1,407,711 +1.22(+1.64%)
May 23, 2011 74.02 74.86 73.94 74.46 1,914,793 -2.09(-2.73%)
May 20, 2011 76.92 77.27 75.89 76.55 2,099,619 -0.54(-0.70%)
May 19, 2011 77.99 78.33 76.62 77.09 2,372,914 -0.65(-0.84%)
May 18, 2011 76.72 77.92 76.53 77.74 1,681,253 +0.68(+0.88%)
May 17, 2011 76.39 77.15 75.84 77.06 2,021,491 +0.47(+0.61%)
May 16, 2011 76.54 78.10 76.21 76.59 1,803,452 +0.83(+1.10%)
May 13, 2011 77.22 77.43 74.93 75.76 2,947,205 -1.40(-1.81%)
May 12, 2011 76.65 77.58 76.06 77.16 2,858,227 -1.04(-1.33%)
May 11, 2011 79.71 79.74 77.64 78.20 2,069,029 -2.10(-2.62%)
May 10, 2011 79.72 80.38 79.36 80.30 1,226,189 +0.62(+0.78%)
May 09, 2011 78.38 79.78 78.19 79.68 1,216,555 +0.92(+1.17%)
May 06, 2011 79.17 80.25 78.04 78.76 1,964,931 +1.13(+1.46%)
May 05, 2011 78.81 79.33 77.11 77.63 2,040,309 -2.41(-3.01%)
May 04, 2011 81.23 81.23 79.46 80.04 1,597,624 -1.56(-1.91%)
May 03, 2011 81.89 82.46 80.91 81.60 1,211,167 -1.70(-2.04%)
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.