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 (%)
Jun 29, 2007 55.70 56.39 55.68 56.20 110,600 +0.14(+0.25%)
Jun 28, 2007 55.73 56.25 55.45 56.06 49,300 +1.35(+2.47%)
Jun 27, 2007 53.73 54.73 53.47 54.71 147,600 -0.23(-0.42%)
Jun 26, 2007 56.35 56.41 54.84 54.94 138,900 -0.06(-0.11%)
Jun 25, 2007 54.95 56.20 54.68 55.00 74,000 -0.50(-0.90%)
Jun 22, 2007 55.43 56.24 55.11 55.50 247,000 -0.90(-1.60%)
Jun 21, 2007 55.33 57.33 54.91 56.40 229,200 +1.33(+2.42%)
Jun 20, 2007 56.20 56.20 54.62 55.07 122,400 -0.18(-0.33%)
Jun 19, 2007 54.89 55.45 54.67 55.25 66,300 +0.54(+0.99%)
Jun 18, 2007 54.94 55.06 54.12 54.71 165,800 +0.25(+0.46%)
Jun 15, 2007 54.33 55.23 54.15 54.46 252,900 +0.46(+0.85%)
Jun 14, 2007 53.41 54.45 53.35 54.00 265,100 +0.75(+1.41%)
Jun 13, 2007 52.23 53.59 52.22 53.25 338,700 +1.81(+3.52%)
Jun 12, 2007 51.53 52.48 51.30 51.44 303,600 -0.82(-1.57%)
Jun 11, 2007 51.02 52.78 50.90 52.26 263,800 +0.86(+1.67%)
Jun 08, 2007 50.51 51.75 50.13 51.40 902,800 +0.35(+0.69%)
Jun 07, 2007 50.70 52.13 50.58 51.05 676,300 +0.22(+0.43%)
Jun 06, 2007 51.22 51.36 50.20 50.83 301,973 -0.57(-1.11%)
Jun 05, 2007 50.98 51.68 50.92 51.40 89,800 +0.63(+1.24%)
Jun 04, 2007 50.40 50.81 50.32 50.77 41,900 +0.39(+0.77%)
Jun 01, 2007 49.57 50.38 49.54 50.38 93,100 +1.34(+2.73%)
May 31, 2007 48.69 49.25 48.68 49.04 65,400 +0.68(+1.41%)
May 30, 2007 47.45 48.45 47.41 48.36 37,000 +0.29(+0.60%)
May 29, 2007 48.02 48.37 47.63 48.07 76,900 +0.15(+0.31%)
May 25, 2007 47.31 47.92 47.19 47.92 60,000 +1.33(+2.85%)
May 24, 2007 47.86 48.20 46.42 46.59 61,500 -1.82(-3.76%)
May 23, 2007 48.43 48.91 48.31 48.41 78,200 +0.81(+1.70%)
May 22, 2007 48.58 48.58 47.59 47.60 49,400 -0.86(-1.77%)
May 21, 2007 48.60 48.83 48.30 48.46 52,400 +0.55(+1.15%)
May 18, 2007 47.78 48.12 47.37 47.91 75,400 +0.63(+1.33%)
May 17, 2007 47.28 47.49 46.57 47.28 108,500 -0.88(-1.83%)
May 16, 2007 48.44 48.55 47.49 48.16 82,700 +0.19(+0.40%)
May 15, 2007 47.71 48.55 47.71 47.97 44,800 +0.14(+0.29%)
May 14, 2007 47.87 48.23 47.41 47.83 88,200 -1.00(-2.05%)
May 11, 2007 48.42 49.06 48.40 48.83 47,800 +0.78(+1.62%)
May 10, 2007 48.39 48.70 46.99 48.05 139,000 -2.28(-4.53%)
May 09, 2007 48.87 50.67 48.80 50.33 129,200 +2.43(+5.07%)
May 08, 2007 47.84 48.04 47.31 47.90 114,200 -1.57(-3.17%)
May 07, 2007 49.19 49.56 48.99 49.47 123,700 +0.92(+1.89%)
May 04, 2007 47.70 48.79 47.66 48.55 130,700 +1.81(+3.87%)
May 03, 2007 46.52 46.95 46.20 46.74 51,400 +0.55(+1.19%)
May 02, 2007 45.40 46.45 45.38 46.19 48,900 +1.09(+2.42%)
May 01, 2007 45.34 45.38 44.89 45.10 89,700 -0.38(-0.84%)
Apr 30, 2007 45.50 46.04 45.26 45.48 63,100 -0.20(-0.44%)
Apr 27, 2007 44.97 45.77 44.97 45.68 88,700 -0.28(-0.61%)
Apr 26, 2007 46.32 46.36 45.61 45.96 114,900 -0.95(-2.03%)
Apr 25, 2007 46.57 47.00 46.33 46.91 103,500 +1.31(+2.87%)
Apr 24, 2007 46.26 46.26 45.58 45.60 72,800 -0.73(-1.58%)
Apr 23, 2007 46.09 46.52 46.05 46.33 117,500 -0.34(-0.73%)
Apr 20, 2007 46.35 46.73 46.33 46.67 84,900 +0.91(+1.99%)
Apr 19, 2007 45.55 46.04 45.44 45.76 77,800 -0.62(-1.34%)
Apr 18, 2007 46.44 46.52 46.08 46.38 91,900 -1.00(-2.11%)
Apr 17, 2007 47.27 47.75 47.04 47.38 59,700 -0.16(-0.34%)
Apr 16, 2007 47.04 47.77 46.97 47.54 74,900 +1.01(+2.17%)
Apr 13, 2007 46.14 46.58 45.86 46.53 86,800 -0.12(-0.26%)
Apr 12, 2007 45.93 46.73 45.69 46.65 65,500 +0.36(+0.78%)
Apr 11, 2007 46.84 47.00 46.18 46.29 102,400 -0.74(-1.57%)
Apr 10, 2007 46.80 47.03 46.70 47.03 47,300 +0.99(+2.15%)
Apr 09, 2007 45.97 46.20 45.70 46.04 35,500 +0.27(+0.59%)
Apr 05, 2007 45.78 45.96 45.70 45.77 44,000 -0.29(-0.63%)
Apr 04, 2007 45.12 46.11 45.12 46.06 120,100 +0.01(+0.02%)
Apr 03, 2007 45.67 46.29 45.66 46.05 39,800 +1.05(+2.33%)
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.