Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 12:16:29 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BBP) BABCOCK & BROWN POWER Daily Prices Page 2...

     Prev Section TOC    Company Info for BBP    Limits Next Section


Company Details for (BBP) BABCOCK & BROWN POWER

Listing Code BBP
Listing Name BABCOCK & BROWN POWER
GICS Sector Utilities
ISIN Name BABCOCK & BROWN PWR
ISIN Security ORD/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000BBP7


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for BBP .. Thursday 31st December 2009

BBP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.024 ### 0.0
MAX 3.8 81,721,959 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BBP    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (BBP) BABCOCK & BROWN POWER
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-21 Tue ### ### 2.82 ### 4,852,458 ### 74.0 74.0 0.0
2007-Aug-20 Mon 2.85 ### 2.75 ### 4,138,788 ### ### ### 0.0
2007-Aug-17 Fri 2.77 2.78 ### 2.7 ### ### 0.2
2007-Aug-16 Thu 2.83 2.84 2.49 2.72 ### ### 0.2
2007-Aug-15 Wed ### ### 2.86 2.87 4,772,086 6,824,082 47.2 47.2 ###
2007-Aug-14 Tue ### ### ### ### 2,961,483 0 ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 2,689,154 0 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 5,142,627 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 3 ### 3 ### 3,323,471 ### ### ### 0.0
2007-Aug-07 Tue ### ### ### 3 68.8 68.8 0.2
2007-Aug-06 Mon ### 3 2.88 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 1,748,445 0 ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed 3.25 3.25 ### ### 3,005,457 ### 36.9 36.9 0.0
2007-Jul-31 Tue ### 3.25 ### 3.24 ### ### ###
2007-Jul-30 Mon ### 3.29 ### ### 1,572,854 2,587,344 24.2 24.2 0.0
2007-Jul-27 Fri ### 3.21 ### ### 4,306,388 6,911,752 40.5 40.5 0.0
2007-Jul-26 Thu ### ### 3.23 3.25 3,182,521 5,139,771 ### ### 0.2
2007-Jul-25 Wed ### ### 3.23 3.29 24.8 24.8 ###
2007-Jul-24 Tue ### ### 3.28 ### 69.2 69.2 0.0
2007-Jul-23 Mon 3.2 ### ### ### 88.7 88.7 0.0
2007-Jul-20 Fri 3.23 3.23 ### 3.2 ### ### 0.2
2007-Jul-19 Thu 3.22 3.25 ### ### 4,605,285 7,483,588 ### ### 0.0
2007-Jul-18 Wed 3.21 3.27 ### ### 32.2 32.2 0.0
2007-Jul-17 Tue 3.2 3.22 ### ### 37.3 37.3 0.0
2007-Jul-16 Mon ### ### 3.22 3.22 1,720,951 ### 18.6 18.6 0.2
2007-Jul-13 Fri ### 3.42 3.26 ### 1,684,985 5,627,849 ### ### 0.0
2007-Jul-12 Thu ### ### 3.25 ### 2,237,671 ### 33.3 33.3 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 3.42 3.42 ### ### 16.9 16.9 0.0
2007-Jul-09 Mon 3.43 3.44 3.41 3.42 ### ### 0.2
2007-Jul-06 Fri 3.45 3.46 3.43 3.45 ### ### ###
2007-Jul-05 Thu 3.43 3.45 3.4 3.45 ### ### ###
2007-Jul-04 Wed 3.42 3.46 3.42 3.45 1,849,481 ### 77.2 77.2 ###
2007-Jul-03 Tue 3.43 3.46 ### 3.42 40.2 40.2 0.2
2007-Jul-02 Mon 3.4 3.45 ### 3.41 1,956,224 3,374,486 ### ### ###
2007-Jun-29 Fri ### 3.48 ### 3.46 ### ### 0.2
2007-Jun-28 Thu 3.45 3.47 3.41 3.44 3,727,658 12,823,143 34.3 34.3 0.2
2007-Jun-27 Wed 3.4 3.44 ### ### 4,930,420 8,480,322 ### ### 0.0
2007-Jun-26 Tue 3.43 3.49 3.41 3.42 ### ### 0.2
2007-Jun-25 Mon 3.43 3.43 ### ### 1,998,627 3,427,645 28.9 28.9 0.0
2007-Jun-22 Fri 3.49 3.59 3.49 3.55 2,519,151 ### ### ### ###
2007-Jun-21 Thu 3.47 3.5 3.46 3.48 5,436,153 ### ### ### 0.2
2007-Jun-20 Wed 3.4 3.45 3.4 3.44 2,042,223 ### ### ### 0.2
2007-Jun-19 Tue 3.45 3.46 ### 3.41 30.5 30.5 ###
2007-Jun-18 Mon 3.48 3.5 3.42 3.43 2,305,652 7,977,555 27.3 27.3 0.2
2007-Jun-15 Fri 3.41 3.47 ### 3.45 ### ### ###
2007-Jun-14 Thu 3.41 3.43 ### 3.41 66.9 66.9 ###
2007-Jun-13 Wed 3.45 3.45 ### ### 16.0 16.0 0.0
2007-Jun-12 Tue 3.5 3.5 3.45 3.45 28.2 28.2 ###
2007-Jun-08 Fri 3.51 3.51 3.41 3.46 23.0 23.0 0.2
2007-Jun-07 Thu 3.57 ### 3.52 3.58 1,603,772 ### 62.7 62.7 0.3
2007-Jun-06 Wed ### ### 3.56 ### ### ### 0.0
2007-Jun-05 Tue 3.71 3.71 ### ### 1,957,843 ### 23.1 23.1 0.0
2007-Jun-04 Mon 3.7 3.74 ### ### ### ### 0.0
2007-Jun-01 Fri 3.7 3.7 ### ### 2,798,323 ### ### ### 0.0
2007-May-31 Thu ### 3.75 ### 3.7 5,853,553 ### 63.9 63.9 0.3
2007-May-30 Wed 3.71 3.71 ### ### ### ### 0.0
2007-May-29 Tue ### 3.74 ### 3.74 79.2 79.2 0.3
2007-May-28 Mon ### 3.73 ### ### 43.4 43.4 0.0
2007-May-25 Fri ### 3.72 ### 3.72 84.7 84.7 0.3
2007-May-24 Thu ### 3.8 ### 3.71 5,199,370 ### 83.8 83.8 ###
2007-May-23 Wed 3.48 ### 3.48 ### 3,601,855 6,267,227 ### ### 0.0
2007-May-22 Tue 3.48 3.49 3.45 3.47 39.4 39.4 0.2
2007-May-21 Mon ### 3.47 ### 3.45 4,332,655 7,517,156 86.5 86.5 ###
2007-May-18 Fri ### ### 3.26 ### 38.7 38.7 0.0
2007-May-17 Thu ### ### ### ### 79.0 79.0 0.0
2007-May-16 Wed ### 3.4 3.25 3.28 1,599,744 5,319,148 34.9 34.9 0.2
2007-May-15 Tue ### ### 3.27 3.28 ### ### 0.2
2007-May-14 Mon ### ### 3.28 ### 2,135,749 3,502,628 ### ### 0.0
2007-May-11 Fri 3.4 3.45 ### ### 1,471,051 ### ### ### 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 3.42 3.47 ### 3.4 ### ### 0.2
2007-May-07 Mon 3.44 3.45 ### 3.4 ### ### 0.2
2007-May-04 Fri 3.41 3.48 3.4 3.45 550,080 1,892,275 72.0 72.0 ###
2007-May-03 Thu 3.27 3.43 3.27 3.4 ### ### 0.2
2007-May-02 Wed 3.25 ### 3.23 3.27 3,166,181 5,113,382 68.0 68.0 ###
2007-May-01 Tue 3.29 ### 3.23 3.24 1,496,280 ### ### ### ###
2007-Apr-30 Mon ### ### 3.23 3.25 ### ### 0.2
2007-Apr-27 Fri 3.24 ### 3.23 3.26 1,241,528 ### ### ### 0.2
2007-Apr-26 Thu ### ### ### 3.25 92.6 92.6 0.2
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 35.0 35.0 0.0
2007-Apr-20 Fri ### ### ### ### 749,745 0 33.2 33.2 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 70.8 70.8 0.0
2007-Apr-17 Tue ### ### ### ### 1,871,622 0 38.2 38.2 0.0
2007-Apr-16 Mon ### ### ### ### 69.7 69.7 0.0
2007-Apr-13 Fri 2.89 ### 2.89 ### 2,502,489 ### 76.6 76.6 0.0
2007-Apr-12 Thu 2.89 2.89 2.87 2.88 399,255 1,149,854 ### ### 0.2
2007-Apr-11 Wed 2.89 2.89 2.86 2.87 33.9 33.9 ###
2007-Apr-10 Tue 2.89 ### 2.88 2.89 ### ### ###
2007-Apr-05 Thu ### ### 2.87 2.87 ### ### ###
2007-Apr-04 Wed ### ### 2.86 ### ### ### 0.0
2007-Apr-03 Tue ### ### 2.85 ### ### ### 0.0
2007-Apr-02 Mon 2.86 2.89 2.82 2.83 803,089 ### ### ### 0.2
2007-Mar-30 Fri 2.87 2.88 2.81 2.82 2,837,842 ### 16.2 16.2 ###
2007-Mar-29 Thu 2.86 2.88 2.85 2.88 69.3 69.3 0.2
2007-Mar-28 Wed 2.85 2.86 2.82 2.85 1,359,880 3,862,059 71.1 71.1 ###
2007-Mar-27 Tue 2.84 2.85 2.83 2.84 ### ### 0.2
2007-Mar-26 Mon 2.82 2.84 2.81 2.83 1,392,183 ### 69.0 69.0 0.2
2007-Mar-23 Fri 2.78 2.82 2.78 2.8 ### ### 0.2
2007-Mar-22 Thu 2.78 2.79 2.76 2.77 1,844,329 ### ### ### 0.2
2007-Mar-21 Wed 2.75 2.78 2.7 2.74 2,108,774 5,778,040 ### ### 0.2
2007-Mar-20 Tue 2.77 2.77 2.72 2.75 717,980 1,970,855 ### ### ###
2007-Mar-19 Mon 2.76 2.77 2.71 2.74 28.9 28.9 0.2
2007-Mar-16 Fri 2.79 2.82 2.73 2.77 ### ### 0.2
2007-Mar-15 Thu 2.77 2.81 2.76 2.77 688,649 1,917,887 ### ### 0.2
2007-Mar-14 Wed 2.85 2.85 2.77 2.77 15.1 15.1 0.2
2007-Mar-13 Tue 2.86 2.88 2.84 2.84 35.1 35.1 0.2
2007-Mar-12 Mon 2.86 2.88 2.83 2.86 817,024 ### ### ### 0.2
2007-Mar-09 Fri 2.84 2.86 2.83 2.84 924,282 2,629,582 ### ### 0.2
2007-Mar-08 Thu 2.87 2.89 2.83 2.83 2,027,425 ### 21.9 21.9 0.2
2007-Mar-07 Wed 2.89 2.89 2.87 2.87 524,323 1,510,050 26.4 26.4 ###
2007-Mar-06 Tue 2.89 2.89 2.85 2.86 456,653 ### 18.9 18.9 0.2
2007-Mar-05 Mon ### ### 2.86 2.88 820,848 ### 59.6 59.6 0.2
2007-Mar-02 Fri ### ### ### ### 508,688 0 38.4 38.4 0.0
2007-Mar-01 Thu ### ### 2.87 2.89 39.7 39.7 ###
2007-Feb-28 Wed 2.88 ### 2.82 2.88 ### ### 0.2
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 1,560,678 0 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### 34.7 34.7 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed 3 ### ### ### 32.9 32.9 0.0
2007-Feb-20 Tue ### ### ### ### 25.6 25.6 0.0
2007-Feb-19 Mon ### 3 ### 3 4,035,779 ### ### ### 0.2
2007-Feb-16 Fri ### ### ### ### 5,324,179 0 ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 74.7 74.7 0.0
2007-Feb-14 Wed 2.89 ### 2.88 2.89 67.0 67.0 ###
2007-Feb-13 Tue 2.88 2.89 2.88 2.89 ### ### ###
2007-Feb-12 Mon 2.88 2.89 2.88 2.88 1,301,073 ### ### ### 0.2
2007-Feb-09 Fri 2.89 2.89 2.87 2.88 ### ### 0.2
2007-Feb-08 Thu 2.88 2.89 2.86 2.88 2,593,550 7,456,456 66.4 66.4 0.2
2007-Feb-07 Wed 2.88 2.89 2.87 2.87 38.4 38.4 ###
2007-Feb-06 Tue 2.88 2.89 2.86 2.88 671,356 1,930,148 ### ### 0.2
2007-Feb-05 Mon 2.88 2.88 2.87 2.87 ### ### ###
2007-Feb-02 Fri 2.86 2.89 2.86 2.87 ### ### ###
2007-Feb-01 Thu 2.86 2.87 2.83 2.85 1,216,571 3,467,227 ### ### ###
2007-Jan-31 Wed 2.89 2.89 2.86 2.87 1,090,720 3,135,820 35.7 35.7 ###
2007-Jan-30 Tue 2.89 2.89 2.86 2.87 29.6 29.6 ###
2007-Jan-29 Mon 2.89 2.89 2.85 2.89 71.3 71.3 ###
2007-Jan-25 Thu 2.89 2.89 2.88 2.89 ### ### ###
2007-Jan-24 Wed ### ### 2.89 2.89 1,199,721 ### ### ### ###
2007-Jan-23 Tue 2.88 ### 2.88 ### 3,770,557 ### 72.6 72.6 0.0
2007-Jan-22 Mon 2.88 2.88 2.86 2.87 2,167,475 6,220,653 ### ### ###
2007-Jan-19 Fri 2.87 2.88 2.86 2.87 63.9 63.9 ###
2007-Jan-18 Thu 2.8 2.88 2.8 2.86 11,938,042 ### 85.2 85.2 0.2
2007-Jan-17 Wed 2.76 2.79 2.7 2.77 ### ### 0.2
2007-Jan-16 Tue 2.76 2.77 2.75 2.76 61.9 61.9 0.2
2007-Jan-15 Mon 2.74 2.77 2.73 2.76 2,370,173 6,517,975 ### ### 0.2
2007-Jan-12 Fri 2.71 2.74 2.71 2.73 67.7 67.7 ###
2007-Jan-11 Thu 2.7 2.72 ### 2.71 2,610,277 3,549,976 ### ### ###
2007-Jan-10 Wed 2.7 2.7 ### 2.7 77.0 77.0 0.2
2007-Jan-09 Tue ### 2.7 ### ### 6,391,189 ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 688,345 0 43.1 43.1 0.0
2007-Jan-05 Fri ### 2.7 ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### 2.7 ### ### 80.1 80.1 0.0
2007-Jan-03 Wed ### ### ### ### 39.5 39.5 0.0
2007-Jan-02 Tue ### ### ### ### 594,985 0 67.6 67.6 0.0
2006-Dec-29 Fri ### ### ### ### 1,085,744 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 18.8 18.8 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### ### 1,305,227 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 1,862,155 0 75.2 75.2 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 2,840,825 0 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 5,791,356 0 33.3 33.3 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 6,551,570 0 ### ### 0.0
2006-Dec-12 Tue 2.7 2.7 ### ### 34.2 34.2 0.0
2006-Dec-11 Mon 2.77 2.78 ### ### 13.2 13.2 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-30 12:16:29 thru 2024-04-30 12:16:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000