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 (%)
Mar 26, 2015 22.72 22.72 22.72 1,253 -0.74(-3.16%)
Mar 25, 2015 23.46 23.46 23.46 23.46 559 +2.81(+13.62%)
Mar 16, 2015 20.65 20.65 20.65 0 -2.35(-10.22%)
Mar 06, 2015 23.00 23.00 23.00 0 -1.34(-5.51%)
Mar 05, 2015 24.34 24.34 24.34 24.34 175 +0.99(+4.24%)
Feb 12, 2015 23.35 23.35 23.35 0 -0.08(-0.33%)
Feb 09, 2015 23.43 23.43 23.43 5 +1.01(+4.50%)
Feb 02, 2015 22.42 22.42 22.42 0 +0.92(+4.28%)
Jan 30, 2015 21.50 21.50 21.50 21.50 2,000 +0.50(+2.38%)
Jan 27, 2015 21.00 21.00 21.00 0 -0.60(-2.78%)
Jan 21, 2015 21.60 21.60 21.60 0 +1.25(+6.14%)
Jan 05, 2015 20.35 20.35 20.35 0 -1.18(-5.48%)
Dec 31, 2014 21.53 21.53 21.53 0 +0.08(+0.37%)
Dec 29, 2014 21.45 21.45 21.45 0 +0.65(+3.12%)
Dec 24, 2014 20.80 20.80 20.80 0 -0.16(-0.76%)
Dec 23, 2014 21.40 21.40 20.96 20.96 3,105 +0.06(+0.29%)
Dec 22, 2014 21.20 21.20 20.90 20.90 2,236 -0.10(-0.48%)
Dec 19, 2014 21.00 21.00 21.00 21.00 3,148 +0.30(+1.45%)
Dec 17, 2014 20.70 20.70 20.70 0 -0.05(-0.24%)
Dec 15, 2014 20.75 20.75 20.75 20.75 1,100 -6.30(-23.29%)
Oct 23, 2014 27.05 27.05 27.05 0 -0.27(-0.97%)
Oct 21, 2014 27.32 27.32 27.32 0 +1.21(+4.62%)
Oct 16, 2014 25.98 26.11 25.98 26.11 27,168 -1.89(-6.75%)
Sep 23, 2014 28.00 28.00 28.00 0 -2.00(-6.67%)
Sep 05, 2014 30.00 30.00 30.00 0 -1.41(-4.49%)
Aug 28, 2014 31.41 31.41 31.41 0 -2.59(-7.62%)
Aug 11, 2014 34.00 34.00 34.00 0 +0.10(+0.29%)
Aug 08, 2014 33.90 33.90 33.90 33.90 1,000 -0.55(-1.60%)
Jul 30, 2014 34.45 34.45 34.45 500 -0.65(-1.85%)
Jul 24, 2014 35.10 35.10 35.10 0 -0.06(-0.18%)
Jul 23, 2014 35.16 35.16 35.16 35.16 124 +1.10(+3.23%)
Jul 14, 2014 34.06 34.06 34.06 1,500 +2.16(+6.78%)
Jul 09, 2014 31.90 31.90 31.90 0 +0.00(+0.00%)
Jun 12, 2014 31.90 31.90 31.90 0 +0.40(+1.27%)
Jun 11, 2014 31.65 31.65 31.50 31.50 9,893 +0.10(+0.32%)
Jun 05, 2014 31.40 31.40 31.40 31.40 0 +0.40(+1.29%)
Jun 04, 2014 31.00 31.00 31.00 31.00 300 -0.90(-2.82%)
May 30, 2014 31.90 31.90 31.90 0 -1.36(-4.09%)
May 15, 2014 33.26 33.26 33.26 0 +1.26(+3.94%)
May 02, 2014 32.00 32.00 32.00 12 -0.03(-0.09%)
Apr 28, 2014 32.03 32.03 32.03 32.03 33 +0.03(+0.09%)
Apr 22, 2014 32.00 32.00 32.00 0 -0.40(-1.23%)
Apr 15, 2014 32.40 32.40 32.40 0 +0.65(+2.05%)
Apr 08, 2014 31.75 31.75 31.75 31.75 0 +0.75(+2.42%)
Apr 07, 2014 31.00 31.00 31.00 31.00 3,550 -0.56(-1.77%)
Apr 02, 2014 31.56 31.56 31.56 0 -0.10(-0.32%)
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.