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 (%)
Sep 30, 2009 27.05 27.05 27.05 27.05 241 -0.05(-0.18%)
Sep 29, 2009 27.10 27.10 27.10 27.10 640 -0.05(-0.18%)
Sep 25, 2009 27.15 27.15 27.15 0 +0.55(+2.07%)
Sep 24, 2009 26.70 26.70 26.60 26.60 544 -2.35(-8.12%)
Sep 17, 2009 28.95 28.95 28.95 0 +0.20(+0.70%)
Sep 16, 2009 28.75 28.75 28.75 28.75 7,333 +1.55(+5.70%)
Sep 10, 2009 27.20 27.20 27.20 0 -0.15(-0.55%)
Sep 09, 2009 27.35 27.35 27.35 27.35 2,050 +2.48(+9.95%)
Sep 02, 2009 24.87 24.87 24.87 0 -0.53(-2.07%)
Sep 01, 2009 25.40 25.40 25.40 25.40 117 -1.35(-5.05%)
Aug 24, 2009 26.75 26.75 26.75 0 +0.47(+1.77%)
Aug 13, 2009 26.56 26.56 26.28 26.28 1,841 -0.87(-3.20%)
Aug 06, 2009 27.15 27.15 27.15 0 +0.92(+3.52%)
Aug 05, 2009 26.23 26.23 26.23 26.23 130 -1.02(-3.75%)
Aug 04, 2009 27.25 27.25 27.25 27.25 600 +1.65(+6.45%)
Jul 24, 2009 25.60 25.60 25.60 0 +0.56(+2.23%)
Jul 21, 2009 25.04 25.04 25.04 0 -424.34(-94.43%)
Jul 20, 2009 446.79 452.56 440.77 449.38 0 +6.79(+1.53%)
Jul 17, 2009 440.64 447.14 435.04 442.59 0 +1.64(+0.37%)
Jul 16, 2009 432.34 443.34 427.73 440.95 0 +4.99(+1.14%)
Jul 15, 2009 428.43 437.43 425.32 435.96 0 +13.87(+3.28%)
Jul 14, 2009 421.50 424.94 414.68 422.09 0 +401.39(+1939.10%)
Jul 07, 2009 20.70 20.70 20.70 0 -0.22(-1.05%)
Jul 06, 2009 20.92 20.92 20.92 20.92 2,460 -1.58(-7.03%)
Jun 26, 2009 22.50 22.50 22.50 22.50 850 +0.30(+1.35%)
Jun 25, 2009 22.20 22.20 22.20 22.20 183 -0.95(-4.10%)
Jun 16, 2009 23.15 23.15 23.15 0 -1.20(-4.93%)
Jun 12, 2009 24.35 24.35 24.35 24.35 169 +0.20(+0.83%)
Jun 09, 2009 24.15 24.15 24.15 24.15 0 +1.65(+7.36%)
May 28, 2009 22.50 22.50 22.50 22.50 0 -0.25(-1.12%)
May 19, 2009 22.75 22.75 22.75 22.75 0 +0.15(+0.66%)
May 07, 2009 22.60 22.60 22.60 0 -0.41(-1.77%)
May 06, 2009 23.01 23.01 23.01 23.01 2,360 +2.36(+11.42%)
May 01, 2009 20.65 20.65 20.65 670 -0.03(-0.17%)
Apr 16, 2009 20.68 20.68 20.68 20.68 0 -0.42(-1.97%)
Apr 03, 2009 21.10 21.10 21.10 0 -0.30(-1.40%)
Mar 26, 2009 21.40 21.40 21.40 0 -0.26(-1.20%)
Mar 23, 2009 21.66 21.66 21.66 21.66 0 +4.16(+23.77%)
Mar 13, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 12, 2009 17.50 17.50 17.50 17.50 2,000 +0.50(+2.94%)
Mar 11, 2009 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 10, 2009 17.00 17.00 17.00 17.00 2,270 -0.08(-0.47%)
Mar 09, 2009 17.08 17.08 17.08 0 +0.00(+0.00%)
Mar 06, 2009 17.08 17.08 17.08 17.08 1,474 +1.38(+8.79%)
Mar 05, 2009 15.70 15.70 15.70 15.70 100 -3.28(-17.26%)
Mar 04, 2009 18.98 18.98 18.98 18.98 150,000 +2.67(+16.36%)
Feb 27, 2009 16.31 16.31 16.31 0 +0.00(+0.00%)
Feb 26, 2009 11.44 16.38 16.31 16.31 74,400 -0.19(-1.17%)
Feb 24, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 23, 2009 16.50 16.50 16.50 16.50 124 -0.60(-3.51%)
Feb 20, 2009 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 19, 2009 17.10 17.10 17.10 17.10 555 -1.15(-6.30%)
Feb 13, 2009 18.25 18.25 18.25 0 +1.25(+7.35%)
Feb 04, 2009 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 03, 2009 16.50 17.00 16.50 17.00 700 +0.20(+1.19%)
Feb 02, 2009 16.80 16.80 16.80 16.80 300 +0.05(+0.30%)
Jan 26, 2009 16.75 16.75 16.75 0 +0.00(+0.00%)
Jan 23, 2009 16.75 16.75 16.75 16.75 8,280 -1.50(-8.22%)
Jan 13, 2009 18.25 18.25 18.25 0 +0.00(+0.00%)
Jan 12, 2009 18.25 18.25 18.25 18.25 1,750 -1.25(-6.41%)
Jan 08, 2009 19.50 19.50 19.50 0 +1.15(+6.27%)
Dec 31, 2008 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 30, 2008 18.59 18.59 18.35 18.35 4,326 +0.55(+3.09%)
Dec 29, 2008 17.98 17.98 17.80 17.80 1,252 +0.55(+3.19%)
Dec 26, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Dec 24, 2008 17.25 17.25 17.25 17.25 14,332 -0.75(-4.17%)
Dec 19, 2008 18.00 18.00 18.00 0 +0.30(+1.69%)
Dec 15, 2008 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 12, 2008 17.70 17.70 17.70 17.70 897 -0.55(-3.01%)
Dec 11, 2008 18.25 18.25 18.25 0 +0.00(+0.00%)
Dec 10, 2008 18.25 18.25 18.25 18.25 209 +0.25(+1.39%)
Dec 01, 2008 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 28, 2008 18.00 18.00 17.86 18.00 39,032 +3.84(+27.15%)
Nov 25, 2008 14.16 14.16 14.16 0 +0.00(+0.00%)
Nov 24, 2008 14.16 14.16 14.16 14.16 100 +2.89(+25.66%)
Nov 21, 2008 11.27 11.27 11.27 0 +0.00(+0.00%)
Nov 20, 2008 11.27 11.27 11.27 11.27 882 -1.82(-13.89%)
Nov 19, 2008 13.08 13.08 13.08 0 +0.00(+0.00%)
Nov 18, 2008 13.08 13.08 13.08 13.08 101 +0.28(+2.21%)
Nov 17, 2008 12.80 12.80 12.80 113 +0.00(+0.00%)
Nov 14, 2008 12.80 12.80 12.80 12.80 405 -0.70(-5.19%)
Nov 13, 2008 13.50 13.50 13.50 20,360 +0.00(+0.00%)
Nov 12, 2008 13.50 13.50 13.50 13.50 112 -2.05(-13.18%)
Oct 20, 2008 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 17, 2008 15.55 15.55 15.55 15.55 2,000 -2.70(-14.79%)
Oct 15, 2008 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 14, 2008 15.85 18.25 18.25 18.25 240 +2.40(+15.14%)
Oct 13, 2008 15.85 15.85 15.85 0 +0.00(+0.00%)
Oct 10, 2008 15.85 15.85 15.25 15.85 2,805 -2.95(-15.69%)
Oct 08, 2008 18.80 18.80 18.80 0 +0.00(+0.00%)
Oct 07, 2008 18.91 18.80 18.80 18.80 349 -0.11(-0.60%)
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.