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 (%)
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%)
Apr 05, 2016 10.27 10.27 10.27 0 -0.88(-7.89%)
Mar 23, 2016 11.15 11.15 11.15 0 -0.65(-5.51%)
Mar 21, 2016 11.80 11.80 11.80 0 +0.92(+8.41%)
Mar 16, 2016 10.88 10.88 10.88 0 -0.32(-2.82%)
Mar 10, 2016 11.20 11.20 11.20 0 -0.20(-1.75%)
Mar 09, 2016 11.40 11.40 11.40 11.40 4,760 +0.20(+1.79%)
Mar 02, 2016 11.20 11.20 11.20 0 +1.50(+15.46%)
Feb 24, 2016 9.700 9.700 9.700 0 -1.51(-13.47%)
Feb 22, 2016 11.21 11.21 11.21 0 +1.39(+14.15%)
Feb 16, 2016 9.820 9.820 9.820 0 -0.18(-1.80%)
Feb 08, 2016 10.00 10.00 10.00 0 -0.30(-2.91%)
Feb 04, 2016 10.30 10.30 10.30 0 +1.00(+10.75%)
Feb 03, 2016 9.300 9.300 9.300 9.300 800 -0.55(-5.62%)
Feb 01, 2016 9.854 9.854 9.854 0 +0.35(+3.72%)
Jan 26, 2016 9.500 9.500 9.500 0 -0.78(-7.61%)
Jan 06, 2016 10.28 10.28 10.28 0 -0.72(-6.53%)
Jan 04, 2016 11.00 11.00 11.00 0 -0.07(-0.63%)
Dec 31, 2015 11.07 11.07 11.07 0 -0.03(-0.27%)
Dec 30, 2015 11.10 11.10 11.10 11.10 200 -0.10(-0.89%)
Dec 28, 2015 11.20 11.20 11.20 0 -0.25(-2.18%)
Dec 23, 2015 11.45 11.45 11.45 0 +0.85(+8.02%)
Dec 21, 2015 10.60 10.60 10.60 0 +0.05(+0.47%)
Dec 18, 2015 10.55 10.55 10.55 10.55 42,678 -0.80(-7.05%)
Dec 10, 2015 11.35 11.35 11.35 0 -0.72(-5.97%)
Dec 02, 2015 12.07 12.07 12.07 0 -0.08(-0.66%)
Dec 01, 2015 12.15 12.15 12.15 12.15 750 -0.05(-0.41%)
Nov 27, 2015 12.20 12.20 12.20 0 -0.95(-7.22%)
Nov 24, 2015 13.15 13.15 13.15 0 -0.15(-1.13%)
Nov 18, 2015 13.30 13.30 13.30 0 -0.10(-0.75%)
Nov 16, 2015 13.40 13.40 13.40 0 -3.90(-22.54%)
Oct 26, 2015 17.30 17.30 17.30 0 -0.10(-0.57%)
Oct 23, 2015 17.40 17.40 17.40 17.40 100 -0.95(-5.17%)
Oct 09, 2015 18.35 18.35 18.35 0 +1.28(+7.49%)
Sep 16, 2015 17.07 17.07 17.07 0 +0.33(+1.97%)
Sep 11, 2015 16.74 16.74 16.74 0 -0.16(-0.95%)
Aug 20, 2015 16.90 16.90 16.90 2,000 +0.20(+1.20%)
Aug 19, 2015 16.70 16.70 16.70 16.70 7,362 -1.00(-5.65%)
Aug 13, 2015 17.70 17.70 17.70 0 -1.20(-6.35%)
Aug 05, 2015 18.90 18.90 18.90 0 +0.90(+5.00%)
Jul 30, 2015 18.00 18.00 18.00 0 +0.25(+1.41%)
Jul 27, 2015 17.75 17.75 17.75 0 -0.75(-4.05%)
Jul 22, 2015 18.50 18.50 18.50 0 -0.75(-3.90%)
Jul 14, 2015 19.25 19.25 19.25 0 +1.00(+5.48%)
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.