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, 2014 29.35 29.35 29.35 29.35 40 +0.10(+0.34%)
Jan 27, 2014 29.25 29.25 29.25 29.25 350 -1.15(-3.78%)
Jan 02, 2014 30.40 30.40 30.40 0 +1.40(+4.83%)
Dec 18, 2013 29.00 29.00 29.00 0 +0.10(+0.35%)
Dec 17, 2013 28.90 28.90 28.90 28.90 420 +0.45(+1.58%)
Dec 13, 2013 28.45 28.45 28.45 36 -0.90(-3.07%)
Dec 11, 2013 29.35 29.35 29.35 29.35 0 -0.75(-2.49%)
Dec 10, 2013 29.86 30.10 29.86 30.10 1,711 +0.47(+1.58%)
Dec 05, 2013 29.63 29.63 29.63 0 +0.03(+0.11%)
Dec 04, 2013 29.60 29.60 29.60 29.60 4,500 +0.03(+0.11%)
Dec 03, 2013 29.57 29.57 29.57 29.57 687 -0.14(-0.48%)
Nov 26, 2013 29.71 29.71 29.71 29.71 0 -1.29(-4.16%)
Nov 18, 2013 31.00 31.00 31.00 0 -0.85(-2.67%)
Nov 12, 2013 31.85 31.85 31.85 0 +0.40(+1.27%)
Nov 08, 2013 31.45 31.45 31.45 0 +0.75(+2.44%)
Oct 31, 2013 30.70 30.70 30.70 0 -1.30(-4.06%)
Oct 29, 2013 32.00 32.00 32.00 0 -0.25(-0.78%)
Oct 25, 2013 32.25 32.25 32.25 0 +1.00(+3.20%)
Oct 24, 2013 31.25 31.25 31.25 31.25 6,480 -0.20(-0.64%)
Oct 22, 2013 31.45 31.45 31.45 0 +2.70(+9.39%)
Oct 07, 2013 28.75 28.75 28.75 0 -0.85(-2.87%)
Oct 04, 2013 28.75 29.60 28.75 29.60 541 +0.20(+0.68%)
Oct 02, 2013 29.40 29.40 29.40 0 +0.40(+1.38%)
Sep 30, 2013 29.00 29.00 29.00 0 -0.50(-1.69%)
Sep 25, 2013 29.50 29.50 29.50 29.50 0 -1.75(-5.60%)
Sep 16, 2013 31.25 31.25 31.25 4,911 +0.68(+2.22%)
Sep 12, 2013 30.57 30.57 30.57 0 -0.16(-0.51%)
Sep 11, 2013 30.73 30.73 30.73 30.73 2,596 +1.68(+5.78%)
Aug 29, 2013 29.05 29.05 29.05 0 +0.00(+0.00%)
Aug 26, 2013 29.05 29.05 29.05 0 -2.10(-6.74%)
Aug 16, 2013 31.15 31.15 31.15 0 +0.45(+1.47%)
Aug 15, 2013 30.70 30.70 30.70 30.70 500 -0.40(-1.29%)
Aug 14, 2013 31.10 31.10 31.10 31.10 200 +1.55(+5.25%)
Aug 08, 2013 29.55 29.55 29.55 0 +0.95(+3.32%)
Jul 29, 2013 28.60 28.60 28.60 0 -0.40(-1.38%)
Jul 22, 2013 29.00 29.00 29.00 0 +0.70(+2.47%)
Jul 17, 2013 28.30 28.30 28.30 0 +1.10(+4.04%)
Jul 12, 2013 27.20 27.20 27.20 27.20 0 -0.15(-0.55%)
Jul 11, 2013 27.35 27.35 27.35 27.35 8,709 +1.65(+6.42%)
Jul 09, 2013 25.70 25.70 25.70 0 +0.80(+3.21%)
Jul 05, 2013 24.90 24.90 24.90 24.90 0 -0.35(-1.39%)
Jun 28, 2013 25.25 25.25 25.25 0 -0.65(-2.51%)
Jun 25, 2013 25.90 25.90 25.90 309 -0.70(-2.64%)
Jun 20, 2013 26.60 26.60 26.60 26.60 0 -2.05(-7.15%)
Jun 07, 2013 28.65 28.65 28.65 0 -0.70(-2.39%)
May 31, 2013 29.35 29.35 29.35 0 +0.28(+0.95%)
May 30, 2013 29.07 29.07 29.07 29.07 252 +0.02(+0.09%)
May 29, 2013 29.05 29.05 29.05 29.05 252 -0.10(-0.34%)
May 23, 2013 29.15 29.15 29.15 0 -0.25(-0.85%)
May 21, 2013 29.40 29.40 29.40 0 +0.25(+0.86%)
May 13, 2013 29.15 29.15 29.15 0 +0.37(+1.29%)
May 03, 2013 28.78 28.78 28.78 0 +0.48(+1.70%)
Apr 29, 2013 28.30 28.30 28.30 0 +0.18(+0.62%)
Apr 25, 2013 28.12 28.12 28.12 28.12 0 +1.09(+4.04%)
Apr 23, 2013 27.03 27.03 27.03 27.03 18,761 -0.22(-0.80%)
Apr 19, 2013 27.25 27.25 27.25 27.25 0 +0.15(+0.56%)
Apr 17, 2013 27.10 27.10 27.10 266 -2.15(-7.35%)
Apr 09, 2013 29.25 29.25 29.25 0 +0.85(+2.99%)
Apr 03, 2013 28.40 28.40 28.40 0 -0.70(-2.41%)
Mar 28, 2013 29.10 29.10 29.10 29.10 0 -0.50(-1.69%)
Mar 26, 2013 29.60 29.60 29.60 850 -0.30(-1.00%)
Mar 20, 2013 29.90 29.90 29.90 0 -2.00(-6.28%)
Mar 07, 2013 31.90 31.90 31.90 0 +1.25(+4.09%)
Mar 04, 2013 30.65 30.65 30.65 0 -0.95(-3.01%)
Mar 01, 2013 31.60 31.60 31.60 31.60 640 -0.75(-2.32%)
Feb 25, 2013 32.35 32.35 32.35 32.35 0 +0.20(+0.62%)
Feb 21, 2013 32.15 32.15 32.15 32.15 0 -1.20(-3.60%)
Feb 20, 2013 33.35 33.35 33.35 33.35 650 -0.95(-2.77%)
Feb 13, 2013 34.30 34.30 34.30 0 +0.46(+1.36%)
Feb 12, 2013 33.84 33.84 33.84 33.84 1,000 +0.29(+0.86%)
Feb 11, 2013 33.55 33.55 33.55 33.55 166 -0.40(-1.18%)
Feb 07, 2013 33.95 33.95 33.95 0 +0.00(+0.00%)
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.