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 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%)
Nov 03, 2016 14.70 14.70 14.70 0 -0.20(-1.34%)
Oct 31, 2016 14.90 14.90 14.90 0 +0.40(+2.76%)
Oct 17, 2016 14.50 14.50 14.50 0 -1.01(-6.51%)
Oct 10, 2016 15.51 15.51 15.51 0 +1.46(+10.39%)
Oct 03, 2016 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Sep 30, 2016 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Sep 29, 2016 14.05 14.05 14.05 14.05 1,025 +0.00(+0.00%)
Sep 28, 2016 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Sep 27, 2016 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Sep 26, 2016 14.05 14.05 14.05 0 +0.80(+6.04%)
Sep 07, 2016 13.25 13.25 13.25 0 -0.20(-1.49%)
Aug 30, 2016 13.45 13.45 13.45 0 -0.25(-1.82%)
Aug 24, 2016 13.70 13.70 13.70 0 -0.30(-2.14%)
Aug 23, 2016 14.00 14.00 14.00 14.00 264 +2.70(+23.89%)
Aug 22, 2016 11.30 11.30 11.30 11.30 324 -0.66(-5.52%)
Jul 25, 2016 11.96 11.96 11.96 0 -0.89(-6.93%)
Jul 18, 2016 12.85 12.85 12.85 0 -0.05(-0.39%)
Jul 15, 2016 12.90 12.90 12.90 12.90 3,522 -0.35(-2.64%)
Jul 14, 2016 13.25 13.25 13.25 13.25 100 +0.93(+7.55%)
Jun 21, 2016 12.32 12.32 12.32 0 +0.62(+5.30%)
Jun 10, 2016 11.70 11.70 11.70 0 -0.84(-6.70%)
Jun 09, 2016 12.54 12.54 12.54 12.54 1,003 -0.91(-6.77%)
Jun 08, 2016 13.45 13.45 13.45 13.45 100 +0.73(+5.74%)
Jun 07, 2016 12.72 12.72 12.72 12.72 489 +0.07(+0.55%)
May 25, 2016 12.65 12.65 12.65 0 +0.75(+6.30%)
May 24, 2016 11.90 11.90 11.90 11.90 125 +0.25(+2.15%)
May 23, 2016 11.65 11.65 11.65 11.65 250 -0.35(-2.92%)
May 19, 2016 12.00 12.00 12.00 0 -0.15(-1.23%)
May 04, 2016 12.15 12.15 12.15 0 -2.33(-16.09%)
Apr 21, 2016 14.48 14.48 14.48 0 +0.48(+3.43%)
Apr 20, 2016 14.00 14.00 14.00 14.00 150 +1.60(+12.90%)
Apr 13, 2016 12.40 12.40 12.40 0 +2.13(+20.74%)
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.