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 (%)
Oct 27, 2017 17.55 17.55 17.55 0 -0.45(-2.50%)
Oct 26, 2017 18.00 18.00 18.00 18.00 578 -0.44(-2.39%)
Oct 19, 2017 18.44 18.44 18.44 0 -0.38(-2.03%)
Oct 17, 2017 18.82 18.82 18.82 0 +0.92(+5.15%)
Oct 12, 2017 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 04, 2017 17.90 17.90 17.90 0 +0.18(+1.02%)
Oct 02, 2017 17.72 17.72 17.72 0 +0.00(+0.00%)
Sep 27, 2017 17.72 17.72 17.72 0 -1.18(-6.24%)
Sep 07, 2017 18.90 18.90 18.90 0 +0.24(+1.29%)
Aug 31, 2017 18.66 18.66 18.66 0 -0.04(-0.21%)
Aug 25, 2017 18.70 18.70 18.70 0 +0.95(+5.35%)
Aug 22, 2017 17.75 17.75 17.75 0 +0.25(+1.43%)
Aug 16, 2017 17.50 17.50 17.50 0 -0.47(-2.61%)
Aug 09, 2017 17.97 17.97 17.97 0 +2.97(+19.80%)
Jul 03, 2017 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 21, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 13, 2017 15.00 15.00 15.00 0 -0.25(-1.64%)
Jun 09, 2017 15.25 15.25 15.25 0 +0.74(+5.10%)
May 25, 2017 14.51 14.51 14.51 0 +0.01(+0.07%)
May 08, 2017 14.50 14.50 14.50 0 -0.50(-3.34%)
Apr 27, 2017 15.00 15.00 15.00 0 -0.60(-3.84%)
Apr 24, 2017 15.60 15.60 15.60 0 +0.00(+0.00%)
Apr 13, 2017 15.60 15.60 15.60 0 -0.60(-3.70%)
Apr 11, 2017 16.20 16.20 16.20 0 +0.54(+3.45%)
Apr 10, 2017 15.66 15.66 15.66 15.66 3,627 +0.00(+0.00%)
Mar 23, 2017 15.66 15.66 15.66 0 -0.09(-0.57%)
Mar 22, 2017 15.75 15.75 15.75 15.75 1,445 +0.01(+0.09%)
Mar 15, 2017 15.74 15.74 15.74 0 -1.01(-6.06%)
Feb 22, 2017 16.75 16.75 16.75 0 -0.79(-4.50%)
Feb 21, 2017 17.54 17.54 17.54 17.54 500 +1.32(+8.14%)
Jan 04, 2017 16.22 16.22 16.22 0 +0.72(+4.65%)
Dec 27, 2016 15.50 15.50 15.50 89 -0.25(-1.59%)
Dec 21, 2016 15.75 15.75 15.75 0 -1.65(-9.48%)
Dec 13, 2016 17.40 17.40 17.40 0 -0.25(-1.42%)
Dec 12, 2016 17.65 17.65 17.65 17.65 168 +0.80(+4.75%)
Dec 05, 2016 16.85 16.85 16.85 0 +0.20(+1.20%)
Dec 01, 2016 16.65 16.65 16.65 0 +1.15(+7.42%)
Nov 17, 2016 15.50 15.50 15.50 0 -0.89(-5.43%)
Nov 10, 2016 16.39 16.39 16.39 0 +0.69(+4.39%)
Nov 08, 2016 15.70 15.70 15.70 1,000 +1.00(+6.80%)
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.