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 30, 2012 30.60 31.25 30.60 31.25 21,575 +1.05(+3.46%)
Mar 28, 2012 30.20 30.20 30.20 0 +0.00(+0.01%)
Mar 23, 2012 30.20 30.20 30.20 0 -1.90(-5.92%)
Mar 16, 2012 32.10 32.10 32.10 0 +0.12(+0.39%)
Mar 15, 2012 31.86 31.98 31.86 31.98 1,054 +0.20(+0.63%)
Mar 14, 2012 31.97 31.97 31.78 31.78 446 -0.52(-1.62%)
Mar 13, 2012 32.30 32.30 32.30 32.30 132 +1.05(+3.36%)
Mar 12, 2012 31.64 31.64 31.25 31.25 580 -0.65(-2.04%)
Mar 09, 2012 31.70 31.90 31.70 31.90 435 +1.20(+3.91%)
Mar 07, 2012 30.70 30.70 30.70 0 +0.20(+0.66%)
Mar 06, 2012 30.50 30.55 30.50 30.50 6,800 -0.55(-1.78%)
Mar 05, 2012 31.21 31.21 31.05 31.05 1,823 -1.45(-4.46%)
Mar 01, 2012 32.50 32.50 32.50 0 -0.72(-2.17%)
Feb 24, 2012 33.22 33.22 33.22 0 +0.82(+2.53%)
Feb 23, 2012 32.40 32.40 32.40 32.40 10,495 -0.15(-0.46%)
Feb 22, 2012 32.55 32.55 32.55 32.55 4,602 -0.80(-2.40%)
Feb 09, 2012 33.35 33.35 33.35 0 -1.40(-4.03%)
Feb 07, 2012 34.75 34.75 34.75 0 +0.45(+1.31%)
Feb 01, 2012 34.30 34.30 34.30 0 +0.90(+2.69%)
Jan 23, 2012 33.40 33.40 33.40 33.40 0 +0.20(+0.60%)
Jan 19, 2012 33.20 33.20 33.20 0 +0.46(+1.39%)
Jan 18, 2012 32.74 32.74 32.74 32.74 100 +1.56(+5.02%)
Jan 11, 2012 31.18 31.18 31.18 0 +0.03(+0.10%)
Jan 10, 2012 31.15 31.15 31.15 31.15 227 +1.40(+4.70%)
Jan 09, 2012 29.75 29.75 29.75 29.75 100 -0.33(-1.09%)
Jan 06, 2012 30.08 30.08 30.08 30.08 674,000 -0.14(-0.48%)
Jan 05, 2012 30.22 30.22 30.22 30.22 414 +1.82(+6.41%)
Dec 29, 2011 28.40 28.40 28.40 0 -0.60(-2.07%)
Dec 27, 2011 29.00 29.00 29.00 29.00 0 -0.30(-1.02%)
Dec 23, 2011 29.62 29.62 29.30 29.30 4,603 +0.30(+1.03%)
Dec 21, 2011 29.00 29.00 28.92 29.00 2,785 +0.00(+0.00%)
Dec 14, 2011 29.00 29.00 29.00 29.00 0 -0.45(-1.53%)
Dec 12, 2011 29.45 29.45 29.45 29.45 0 -2.05(-6.51%)
Dec 07, 2011 31.50 31.50 31.50 0 -0.10(-0.32%)
Dec 06, 2011 31.60 31.60 31.60 31.60 2,131 -0.10(-0.32%)
Dec 05, 2011 31.50 31.70 31.50 31.70 1,410 +0.20(+0.63%)
Dec 02, 2011 31.50 31.50 31.50 31.50 410 +3.04(+10.69%)
Nov 29, 2011 28.46 28.46 28.46 0 +0.04(+0.15%)
Nov 28, 2011 28.94 28.94 28.42 28.42 919 +0.22(+0.77%)
Nov 22, 2011 28.20 28.20 28.20 0 -0.04(-0.14%)
Nov 21, 2011 28.24 28.24 27.76 28.24 1,489 -1.30(-4.39%)
Nov 18, 2011 29.53 29.53 29.53 29.53 425 -0.47(-1.55%)
Nov 17, 2011 30.00 30.00 30.00 30.00 738 -0.65(-2.12%)
Nov 16, 2011 30.65 30.65 30.65 30.65 308 -0.29(-0.94%)
Nov 15, 2011 30.94 30.94 30.94 30.94 2,000 -0.21(-0.67%)
Nov 14, 2011 31.15 31.15 31.15 31.15 255 -1.05(-3.26%)
Nov 04, 2011 32.20 32.20 32.20 0 +0.70(+2.22%)
Nov 03, 2011 31.50 31.50 31.50 31.50 100 +0.30(+0.96%)
Nov 02, 2011 31.20 31.20 31.20 31.20 109 -2.40(-7.15%)
Oct 28, 2011 33.60 33.60 33.60 0 -0.25(-0.74%)
Oct 27, 2011 33.85 33.85 33.85 33.85 200 +2.08(+6.55%)
Oct 24, 2011 31.77 31.77 31.77 0 +1.54(+5.11%)
Oct 21, 2011 30.23 30.23 30.23 30.23 6,540 +0.39(+1.32%)
Oct 18, 2011 29.83 29.83 29.83 29.83 0 -0.51(-1.67%)
Oct 17, 2011 30.34 30.34 30.34 30.34 200 +0.84(+2.85%)
Oct 11, 2011 29.50 29.50 29.50 29.50 0 +0.50(+1.72%)
Oct 07, 2011 29.00 29.00 29.00 0 +0.40(+1.40%)
Oct 06, 2011 27.75 28.60 27.75 28.60 536 +1.90(+7.12%)
Sep 30, 2011 26.70 26.70 26.70 26.70 0 -1.10(-3.96%)
Sep 29, 2011 28.00 28.00 27.80 27.80 950 -1.20(-4.14%)
Sep 27, 2011 29.00 29.00 29.00 0 +2.50(+9.43%)
Sep 22, 2011 26.50 26.50 26.50 0 -2.90(-9.86%)
Sep 21, 2011 29.40 29.40 29.40 29.40 100 -1.35(-4.39%)
Sep 13, 2011 30.75 30.75 30.75 0 -1.59(-4.91%)
Sep 07, 2011 32.34 32.34 32.34 32.34 0 +0.39(+1.21%)
Sep 06, 2011 31.95 31.95 31.95 31.95 1,000 -2.40(-6.99%)
Aug 31, 2011 34.35 34.35 34.35 0 +3.35(+10.81%)
Aug 23, 2011 31.00 31.00 31.00 0 -1.80(-5.49%)
Aug 16, 2011 32.80 32.80 32.80 0 -5.75(-14.92%)
Jul 22, 2011 38.55 38.55 38.55 38.55 0 -0.55(-1.41%)
Jul 11, 2011 39.10 39.10 39.10 39.10 0 +0.60(+1.56%)
Jul 06, 2011 38.50 38.50 38.50 0 +1.90(+5.19%)
Jun 24, 2011 36.60 36.60 36.60 0 -0.75(-2.01%)
Jun 21, 2011 37.35 37.35 37.35 0 +0.70(+1.91%)
Jun 20, 2011 36.75 36.75 36.65 36.65 875 -0.25(-0.68%)
Jun 13, 2011 36.90 36.90 36.90 0 +0.35(+0.96%)
Jun 10, 2011 36.75 36.75 36.55 36.55 241 -1.75(-4.57%)
Jun 07, 2011 38.30 38.30 38.30 0 +0.25(+0.66%)
May 17, 2011 38.05 38.05 38.05 0 -1.60(-4.04%)
May 10, 2011 39.65 39.65 39.65 0 +0.30(+0.76%)
May 09, 2011 39.35 39.35 39.35 39.35 15,000 -2.50(-5.97%)
Apr 29, 2011 41.85 41.85 41.85 0 +0.30(+0.72%)
Apr 28, 2011 41.55 41.55 41.55 41.55 500 +0.29(+0.71%)
Apr 12, 2011 41.26 41.26 41.26 0 +0.16(+0.39%)
Apr 05, 2011 41.10 41.10 41.10 41.10 0 +0.70(+1.73%)
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.