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 25, 2020 20.57 20.57 20.57 0 -0.07(-0.34%)
Jun 23, 2020 20.64 20.64 20.64 0 +0.58(+2.91%)
Jun 19, 2020 20.06 20.06 20.06 0 -0.54(-2.62%)
Jun 17, 2020 20.60 20.60 20.60 0 -1.19(-5.45%)
Jun 05, 2020 21.78 21.78 21.78 0 +0.63(+3.00%)
Jun 04, 2020 21.15 21.15 21.15 21.15 111 +1.10(+5.49%)
Jun 03, 2020 20.05 20.05 20.05 35 +0.00(+0.00%)
Jun 01, 2020 20.05 20.05 20.05 0 +0.56(+2.88%)
May 29, 2020 19.49 19.49 19.49 19.49 300 +2.39(+13.97%)
May 14, 2020 17.10 17.10 17.10 0 +0.00(+0.00%)
May 08, 2020 17.10 17.10 17.10 0 +1.25(+7.87%)
Apr 24, 2020 15.85 15.85 15.85 0 +0.35(+2.28%)
Apr 22, 2020 15.50 15.50 15.50 0 -0.80(-4.91%)
Apr 20, 2020 16.30 16.30 16.30 0 +0.00(+0.00%)
Apr 17, 2020 16.30 16.30 16.30 16.30 1,900 +0.49(+3.09%)
Apr 16, 2020 15.81 15.81 15.81 15.81 302 -0.70(-4.23%)
Apr 14, 2020 16.51 16.51 16.51 0 +1.26(+8.26%)
Apr 13, 2020 15.25 15.25 15.25 90 +0.00(+0.00%)
Apr 06, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 03, 2020 15.25 15.25 15.25 15.25 1,800 +0.14(+0.91%)
Apr 01, 2020 15.11 15.11 15.11 0 +0.36(+2.46%)
Mar 30, 2020 14.75 14.75 14.75 0 -0.10(-0.68%)
Mar 27, 2020 14.55 14.85 14.20 14.85 2,600 -0.63(-4.06%)
Mar 25, 2020 15.48 15.48 15.48 0 +0.24(+1.60%)
Mar 24, 2020 15.24 15.24 15.24 15.24 135,683 +2.46(+19.28%)
Mar 23, 2020 12.77 12.77 12.77 12.77 2,676 -0.73(-5.39%)
Mar 18, 2020 13.50 13.50 13.50 0 -0.14(-1.06%)
Mar 17, 2020 13.64 13.64 13.64 13.64 8,120 +0.75(+5.84%)
Mar 16, 2020 12.89 12.89 12.89 12.89 4,700 -0.20(-1.55%)
Mar 13, 2020 13.10 13.10 13.10 13.10 700 +1.10(+9.13%)
Mar 12, 2020 12.20 12.20 12.00 12.00 2,698 -2.74(-18.58%)
Mar 11, 2020 14.74 14.74 14.74 14.74 4,900 -0.26(-1.75%)
Mar 10, 2020 15.00 15.00 15.00 15.00 2,676 -3.05(-16.90%)
Mar 05, 2020 18.05 18.05 18.05 0 -1.30(-6.74%)
Mar 04, 2020 19.33 19.35 19.17 19.35 2,375 +0.52(+2.78%)
Mar 03, 2020 20.02 20.02 18.50 18.83 5,736 -1.30(-6.46%)
Feb 27, 2020 20.13 20.13 20.13 0 +0.00(+0.00%)
Feb 26, 2020 20.27 20.27 20.13 20.13 1,281 -1.82(-8.29%)
Feb 12, 2020 21.95 21.95 21.95 0 +0.65(+3.05%)
Feb 03, 2020 21.30 21.30 21.30 0 -2.70(-11.25%)
Jan 17, 2020 24.00 24.00 24.00 0 +0.10(+0.42%)
Jan 16, 2020 23.90 23.90 23.90 23.90 911 +0.85(+3.69%)
Jan 10, 2020 23.05 23.05 23.05 0 -0.23(-0.99%)
Jan 09, 2020 23.28 23.28 23.28 23.28 539 -0.18(-0.76%)
Dec 30, 2019 23.46 23.46 23.46 0 -0.07(-0.30%)
Dec 27, 2019 23.40 23.53 23.40 23.53 1,100 +0.12(+0.53%)
Dec 19, 2019 23.41 23.41 23.41 0 +0.45(+1.97%)
Dec 12, 2019 22.96 22.96 22.96 0 +0.89(+4.02%)
Nov 11, 2019 22.07 22.07 22.07 0 +0.43(+2.00%)
Nov 08, 2019 21.64 21.64 21.64 1 +0.00(+0.00%)
Nov 01, 2019 21.64 21.64 21.64 0 +0.64(+3.03%)
Oct 17, 2019 21.00 21.00 21.00 0 +0.20(+0.96%)
Oct 16, 2019 21.00 21.00 20.80 20.80 1,146 +0.10(+0.48%)
Oct 15, 2019 20.55 20.70 20.55 20.70 936 -0.25(-1.19%)
Oct 09, 2019 20.95 20.95 20.95 0 +0.00(+0.00%)
Oct 07, 2019 20.95 20.95 20.95 0 -0.36(-1.69%)
Oct 02, 2019 21.31 21.31 21.31 0 +0.00(+0.00%)
Sep 30, 2019 21.31 21.31 21.31 0 +0.00(+0.00%)
Sep 25, 2019 21.31 21.31 21.31 0 -1.75(-7.60%)
Sep 13, 2019 23.06 23.06 23.06 0 +0.92(+4.14%)
Sep 12, 2019 22.20 22.20 22.15 22.15 313 +0.55(+2.52%)
Sep 09, 2019 21.60 21.60 21.60 0 +0.00(+0.00%)
Sep 06, 2019 20.50 20.50 21.60 1,000 +1.10(+5.37%)
Aug 27, 2019 20.50 20.50 20.50 0 -1.40(-6.39%)
Aug 16, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Aug 08, 2019 21.90 21.90 21.90 0 -3.25(-12.92%)
Jul 23, 2019 25.15 25.15 25.15 0 +0.35(+1.41%)
Jul 22, 2019 24.80 24.80 24.80 45 +0.00(+0.00%)
Jul 16, 2019 24.80 24.80 24.80 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.