Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc (OP: BHPBF )

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 (%)
Jan 28, 2011 38.20 38.20 38.20 0 -0.52(-1.34%)
Jan 27, 2011 38.72 38.72 38.72 38.72 70,580 +0.02(+0.05%)
Jan 26, 2011 38.20 38.70 38.20 38.70 4,325 +0.50(+1.31%)
Jan 21, 2011 38.20 38.20 38.20 0 -1.30(-3.29%)
Jan 13, 2011 39.50 39.50 39.50 0 -0.65(-1.62%)
Dec 31, 2010 40.15 40.15 40.15 0 -0.05(-0.12%)
Dec 30, 2010 40.50 40.50 40.20 40.20 593 +1.95(+5.10%)
Dec 28, 2010 38.25 38.25 38.25 426 -0.70(-1.80%)
Dec 17, 2010 38.95 38.95 38.95 0 +0.95(+2.50%)
Dec 13, 2010 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Dec 08, 2010 38.00 38.00 38.00 0 +1.20(+3.26%)
Dec 01, 2010 36.80 36.80 36.80 0 +0.04(+0.12%)
Nov 17, 2010 36.76 36.76 36.76 36.76 0 -3.05(-7.66%)
Nov 04, 2010 39.81 39.81 39.81 39.81 0 +3.31(+9.06%)
Nov 03, 2010 36.50 36.50 36.50 36.50 717 +28.10(+334.52%)
Oct 28, 2010 8.400 8.400 8.400 0 -25.65(-75.33%)
Oct 22, 2010 34.05 34.05 34.05 0 -0.70(-2.01%)
Oct 14, 2010 34.75 34.75 34.75 0 +1.25(+3.73%)
Oct 12, 2010 33.50 33.50 33.50 0 -0.60(-1.76%)
Oct 11, 2010 34.10 34.10 34.10 34.10 215 +0.60(+1.79%)
Oct 06, 2010 33.50 33.50 33.50 0 +1.20(+3.72%)
Oct 04, 2010 32.30 32.30 32.30 0 -0.05(-0.15%)
Oct 01, 2010 33.00 33.00 32.35 32.35 700 +0.45(+1.41%)
Sep 30, 2010 31.90 31.90 31.90 31.90 185 +0.20(+0.63%)
Sep 29, 2010 31.70 31.70 31.70 31.70 1,125 +1.05(+3.43%)
Sep 21, 2010 30.65 30.65 30.65 0 +0.35(+1.16%)
Sep 14, 2010 30.30 30.30 30.30 0 +0.10(+0.33%)
Sep 13, 2010 30.20 30.20 30.20 30.20 833 +3.25(+12.05%)
Aug 25, 2010 26.95 26.95 26.95 0 -0.05(-0.18%)
Aug 24, 2010 27.00 27.00 27.00 27.00 2,000 -2.00(-6.90%)
Aug 23, 2010 29.00 29.00 29.00 29.00 100 -1.00(-3.33%)
Aug 11, 2010 30.00 30.00 30.00 0 -2.10(-6.54%)
Aug 06, 2010 32.10 32.10 32.10 0 +2.10(+7.00%)
Jul 28, 2010 30.00 30.00 30.00 0 -0.05(-0.17%)
Jul 26, 2010 30.05 30.05 30.05 0 +2.05(+7.32%)
Jul 13, 2010 28.00 28.00 28.00 0 -0.20(-0.71%)
Jun 16, 2010 28.20 28.20 28.20 0 -0.30(-1.05%)
Jun 15, 2010 28.44 28.50 28.44 28.50 3,073 +3.13(+12.34%)
Jun 08, 2010 25.37 25.37 25.37 0 +0.37(+1.48%)
Jun 07, 2010 25.00 25.00 25.00 25.00 232 -2.00(-7.41%)
Jun 03, 2010 27.00 27.00 27.00 0 +0.50(+1.89%)
May 26, 2010 26.50 26.50 26.50 0 -0.10(-0.38%)
May 19, 2010 26.60 26.60 26.60 0 -0.90(-3.27%)
May 18, 2010 28.40 28.40 27.50 27.50 1,624 +0.25(+0.92%)
May 17, 2010 27.25 27.25 27.25 27.25 136,000 -0.50(-1.80%)
May 14, 2010 27.75 27.75 27.75 27.75 8,000 -0.20(-0.72%)
May 05, 2010 27.95 27.95 27.95 0 -4.10(-12.79%)
Apr 22, 2010 32.05 32.05 32.05 32.05 340 -2.95(-8.43%)
Apr 16, 2010 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 14, 2010 35.00 35.00 35.00 35.00 0 +0.50(+1.45%)
Apr 13, 2010 34.50 34.50 34.50 34.50 100 +33.98(+6580.87%)
Mar 30, 2010 0.5164 0.5164 0.5164 0.5164 0 -32.58(-98.44%)
Mar 26, 2010 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 24, 2010 33.10 33.10 33.10 33.10 0 -0.30(-0.90%)
Mar 23, 2010 33.40 33.40 33.40 33.40 300 +0.90(+2.77%)
Mar 22, 2010 32.50 32.50 32.50 32.50 200 -0.30(-0.91%)
Mar 16, 2010 32.80 32.80 32.80 32.80 0 -0.50(-1.50%)
Mar 12, 2010 33.30 33.30 33.30 33.30 0 -0.24(-0.72%)
Mar 10, 2010 33.54 33.54 33.54 33.54 0 +1.71(+5.36%)
Mar 03, 2010 31.84 31.84 31.84 31.84 0 +1.04(+3.36%)
Feb 17, 2010 30.80 30.80 30.80 0 +0.15(+0.49%)
Feb 16, 2010 30.65 30.65 30.65 30.65 5,850 +1.90(+6.61%)
Feb 10, 2010 28.75 28.75 28.75 0 -0.65(-2.21%)
Feb 09, 2010 29.40 29.40 29.40 29.40 176 +0.40(+1.38%)
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.