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 31, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 30, 2006 18.75 18.75 18.75 18.75 40,876 +0.00(+0.00%)
Oct 27, 2006 18.75 18.75 18.75 18.75 2,000 +0.00(+0.00%)
Oct 26, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 25, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 24, 2006 18.75 18.75 18.75 18.75 251 +0.85(+4.75%)
Oct 23, 2006 17.90 17.90 17.90 17.90 99,949 +0.00(+0.00%)
Oct 20, 2006 17.90 17.90 17.90 17.90 99,990 +0.00(+0.00%)
Oct 19, 2006 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 18, 2006 17.90 17.90 17.90 17.90 60,000 +0.00(+0.00%)
Oct 17, 2006 17.90 17.90 17.90 17.90 166,000 +0.00(+0.00%)
Oct 16, 2006 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 13, 2006 17.90 17.90 17.90 17.90 16,648 +0.10(+0.56%)
Oct 12, 2006 17.80 17.90 17.80 17.80 45,289 +0.65(+3.79%)
Oct 11, 2006 17.15 17.15 17.15 17.15 11,957 +0.00(+0.00%)
Oct 10, 2006 17.15 17.15 17.15 17.15 22,656 +0.00(+0.00%)
Oct 09, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Oct 06, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Oct 05, 2006 17.15 17.15 17.15 17.15 22,249 +0.00(+0.00%)
Oct 04, 2006 17.15 17.15 17.15 17.15 44,401 +0.00(+0.00%)
Oct 03, 2006 17.15 17.15 17.15 17.15 1,000 +0.00(+0.00%)
Oct 02, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Sep 29, 2006 17.15 17.15 17.15 17.15 148,060 +0.00(+0.00%)
Sep 28, 2006 17.15 17.15 17.15 17.15 17,921 +0.00(+0.00%)
Sep 27, 2006 17.15 17.15 17.15 17.15 19,017 +0.45(+2.69%)
Sep 26, 2006 16.70 16.70 16.70 16.70 38,714 +0.00(+0.00%)
Sep 25, 2006 16.70 16.70 16.70 16.70 629,949 +0.00(+0.00%)
Sep 22, 2006 16.70 16.70 16.70 16.70 499,995 -0.30(-1.76%)
Sep 21, 2006 17.00 17.00 17.00 17.00 449,925 +0.00(+0.00%)
Sep 20, 2006 17.00 17.00 17.00 17.00 304,733 -0.25(-1.45%)
Sep 19, 2006 17.25 17.25 17.25 17.25 7,321 +0.00(+0.00%)
Sep 18, 2006 17.25 17.50 17.25 17.25 52,556 -0.30(-1.71%)
Sep 15, 2006 17.55 17.55 17.55 17.55 464,874 +0.00(+0.00%)
Sep 14, 2006 17.55 17.55 17.55 17.55 282,309 -1.29(-6.85%)
Sep 13, 2006 18.84 18.84 18.84 18.84 203,999 +0.00(+0.00%)
Sep 12, 2006 18.84 18.84 18.84 18.84 147,693 +0.00(+0.00%)
Sep 11, 2006 18.84 18.84 18.84 18.84 351,698 +0.00(+0.00%)
Sep 08, 2006 18.84 18.84 18.84 18.84 55,000 +0.00(+0.00%)
Sep 07, 2006 18.84 18.84 18.84 18.84 61,000 -0.16(-0.84%)
Sep 06, 2006 19.00 19.00 19.00 19.00 20,000 +0.00(+0.00%)
Sep 05, 2006 19.00 19.00 19.00 19.00 20,000 +0.00(+0.00%)
Sep 01, 2006 19.00 19.00 19.00 19.00 30,000 +0.00(+0.00%)
Aug 31, 2006 19.00 19.00 19.00 19.00 200 -0.10(-0.52%)
Aug 30, 2006 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Aug 29, 2006 19.10 19.10 18.80 19.10 984 +0.30(+1.60%)
Aug 28, 2006 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Aug 25, 2006 18.80 18.80 18.80 18.80 55,000 +0.00(+0.00%)
Aug 24, 2006 18.80 18.85 18.80 18.80 16,080 -0.45(-2.34%)
Aug 23, 2006 19.25 19.75 19.25 19.25 81,849 -0.60(-3.02%)
Aug 22, 2006 19.85 19.85 19.85 19.85 40,692 +0.00(+0.00%)
Aug 21, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Aug 18, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Aug 17, 2006 19.85 19.85 19.85 19.85 100 +0.10(+0.51%)
Aug 16, 2006 19.75 19.75 19.75 19.75 198 +0.70(+3.67%)
Aug 15, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 14, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 11, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 10, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 09, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 08, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 07, 2006 19.05 19.05 19.05 19.05 28,407 -0.45(-2.31%)
Aug 04, 2006 19.50 19.50 19.50 19.50 40,025 +1.05(+5.69%)
Aug 03, 2006 18.45 18.45 18.45 18.45 10,000 +0.00(+0.00%)
Aug 02, 2006 18.45 18.45 18.45 18.45 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.