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 (%)
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%)
Jul 09, 2015 18.25 18.25 18.25 0 -1.25(-6.41%)
Jun 30, 2015 19.50 19.50 19.50 0 -1.10(-5.34%)
Jun 03, 2015 20.60 20.60 20.60 0 -0.42(-2.00%)
May 27, 2015 21.02 21.02 21.02 0 -3.81(-15.36%)
May 11, 2015 24.83 24.83 24.83 0 +1.23(+5.23%)
May 08, 2015 23.60 23.60 23.60 23.60 118 -0.70(-2.88%)
May 05, 2015 24.30 24.30 24.30 0 -0.40(-1.62%)
May 01, 2015 24.70 24.70 24.70 0 +0.80(+3.35%)
Apr 29, 2015 23.90 23.90 23.90 0 -0.01(-0.03%)
Apr 27, 2015 23.91 23.91 23.91 0 +2.80(+13.25%)
Apr 17, 2015 21.11 21.11 21.11 0 -0.79(-3.61%)
Apr 16, 2015 21.90 21.90 21.90 21.90 154 -0.82(-3.61%)
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%)
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.