BBL: Historical Prices for BHP BILLITON SP ADR

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	60.53	60.99	60.02	60.28	1,200,600	60.28
9-Dec-09	59.97	60.89	59.56	60.81	1,451,400	60.81
8-Dec-09	61.06	61.17	60.01	60.26	1,286,400	60.26
7-Dec-09	62.00	63.09	61.88	62.19	1,818,800	62.19
4-Dec-09	64.91	64.99	61.79	62.16	2,089,800	62.16
3-Dec-09	64.43	64.99	63.46	63.58	1,288,700	63.58
2-Dec-09	64.83	65.31	64.32	64.66	2,219,100	64.66
1-Dec-09	63.43	64.36	63.25	63.74	1,239,900	63.74
30-Nov-09	61.66	62.49	61.04	61.94	1,334,900	61.94
27-Nov-09	60.39	62.25	60.37	61.58	989,300	61.58
25-Nov-09	63.58	64.25	61.82	64.19	1,237,700	64.19
24-Nov-09	62.33	62.36	61.40	61.82	1,290,500	61.82
23-Nov-09	62.35	63.01	61.69	61.91	943,100	61.91
20-Nov-09	60.17	60.91	59.84	60.72	898,500	60.72
19-Nov-09	61.79	61.79	60.64	61.60	1,164,000	61.60
18-Nov-09	63.34	63.56	62.37	62.87	921,100	62.87
17-Nov-09	62.36	63.34	61.96	63.31	806,200	63.31
16-Nov-09	61.83	63.34	61.81	63.06	863,200	63.06
13-Nov-09	59.86	61.10	59.61	60.90	1,179,700	60.90
12-Nov-09	60.08	60.67	58.95	59.14	1,488,000	59.14
11-Nov-09	61.05	61.57	60.12	60.40	1,099,800	60.40
10-Nov-09	59.29	60.21	59.01	59.79	1,549,600	59.79
9-Nov-09	58.89	59.88	58.80	59.75	1,229,700	59.75
6-Nov-09	55.77	57.29	55.67	56.92	1,778,500	56.92
5-Nov-09	55.70	56.86	55.63	56.60	1,088,600	56.60
4-Nov-09	56.20	56.79	55.67	55.75	1,585,100	55.75
3-Nov-09	53.44	55.39	53.20	55.16	1,671,700	55.16
2-Nov-09	54.36	55.86	53.83	54.96	1,556,200	54.96
30-Oct-09	56.02	56.32	53.38	54.20	2,600,200	54.20
29-Oct-09	56.52	57.63	56.24	57.40	2,201,000	57.40
28-Oct-09	56.63	56.89	54.58	54.63	2,403,400	54.63
27-Oct-09	58.82	59.00	57.62	57.71	2,119,600	57.71
26-Oct-09	60.53	61.41	58.19	58.45	1,983,400	58.45
23-Oct-09	60.74	60.95	59.40	59.78	1,828,000	59.78
22-Oct-09	59.74	60.65	59.19	60.58	1,815,400	60.58
21-Oct-09	59.93	61.69	59.88	60.44	2,073,000	60.44
20-Oct-09	60.93	61.05	59.87	60.46	1,221,200	60.46
19-Oct-09	59.88	61.32	59.66	61.02	1,030,200	61.02
16-Oct-09	58.99	59.97	58.62	59.45	1,434,800	59.45
15-Oct-09	58.91	60.10	58.79	59.97	1,652,400	59.97
14-Oct-09	58.71	59.26	58.44	59.07	1,286,800	59.07
13-Oct-09	56.56	56.94	55.86	56.80	1,321,100	56.80
12-Oct-09	56.50	57.17	56.36	56.89	1,776,600	56.89
9-Oct-09	56.23	56.88	56.03	56.74	1,733,800	56.74
8-Oct-09	57.20	57.91	56.60	57.58	1,380,200	57.58
7-Oct-09	55.54	56.17	55.40	56.07	1,320,600	56.07
6-Oct-09	54.29	55.63	54.29	55.34	1,992,400	55.34
5-Oct-09	52.50	53.81	52.25	53.68	1,139,600	53.68
2-Oct-09	51.27	52.75	51.20	52.12	1,521,600	52.12
1-Oct-09	53.89	53.97	51.93	51.93	2,217,500	51.93
30-Sep-09	55.38	55.55	53.97	55.10	2,146,000	55.10
29-Sep-09	55.35	55.81	54.90	55.09	1,316,400	55.09
28-Sep-09	54.23	55.65	54.09	55.14	1,258,900	55.14
25-Sep-09	54.09	55.02	53.59	54.00	1,290,600	54.00
24-Sep-09	55.19	55.30	53.35	53.68	1,672,800	53.68
23-Sep-09	56.97	56.97	55.46	55.47	1,407,600	55.47
22-Sep-09	56.82	56.99	56.37	56.88	1,107,600	56.88
21-Sep-09	55.61	55.87	55.04	55.70	1,940,800	55.70
18-Sep-09	57.79	57.88	56.93	57.01	1,103,000	57.01
17-Sep-09	58.26	58.90	57.69	57.93	1,533,400	57.93
16-Sep-09	58.00	59.15	57.70	58.69	1,412,800	58.69
15-Sep-09	56.35	57.20	55.91	56.97	1,266,500	56.97
14-Sep-09	55.94	56.83	55.80	56.60	1,380,500	56.60
11-Sep-09	57.90	57.91	56.56	56.89	2,231,900	56.89
10-Sep-09	54.93	56.28	54.59	56.03	1,649,200	56.03
9-Sep-09	55.32	55.33	54.34	55.22	2,620,400	55.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions