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 28, 2013 29.10 29.10 29.10 29.10 0 -0.50(-1.69%)
Mar 26, 2013 29.60 29.60 29.60 850 -0.30(-1.00%)
Mar 20, 2013 29.90 29.90 29.90 0 -2.00(-6.28%)
Mar 07, 2013 31.90 31.90 31.90 0 +1.25(+4.09%)
Mar 04, 2013 30.65 30.65 30.65 0 -0.95(-3.01%)
Mar 01, 2013 31.60 31.60 31.60 31.60 640 -0.75(-2.32%)
Feb 25, 2013 32.35 32.35 32.35 32.35 0 +0.20(+0.62%)
Feb 21, 2013 32.15 32.15 32.15 32.15 0 -1.20(-3.60%)
Feb 20, 2013 33.35 33.35 33.35 33.35 650 -0.95(-2.77%)
Feb 13, 2013 34.30 34.30 34.30 0 +0.46(+1.36%)
Feb 12, 2013 33.84 33.84 33.84 33.84 1,000 +0.29(+0.86%)
Feb 11, 2013 33.55 33.55 33.55 33.55 166 -0.40(-1.18%)
Feb 07, 2013 33.95 33.95 33.95 0 +0.00(+0.00%)
Feb 05, 2013 33.95 33.95 33.95 0 +0.45(+1.34%)
Jan 30, 2013 33.50 33.50 33.50 0 +0.05(+0.15%)
Jan 29, 2013 33.45 33.45 33.45 33.45 2,916 +0.00(+0.00%)
Jan 25, 2013 33.45 33.45 33.45 0 +0.25(+0.75%)
Jan 17, 2013 33.20 33.20 33.20 0 -1.85(-5.28%)
Jan 04, 2013 35.05 35.05 35.05 5,572 -0.65(-1.81%)
Jan 03, 2013 35.70 35.70 35.70 35.70 96,195 +1.40(+4.07%)
Dec 31, 2012 34.30 34.30 34.30 0 -0.45(-1.29%)
Dec 18, 2012 34.75 34.75 34.75 34.75 0 +0.60(+1.76%)
Dec 17, 2012 34.15 34.15 34.15 34.15 1,000 +3.40(+11.06%)
Nov 28, 2012 30.75 30.75 30.75 0 +0.55(+1.82%)
Nov 14, 2012 30.20 30.20 30.20 0 -0.60(-1.95%)
Nov 12, 2012 30.80 30.80 30.80 0 -1.65(-5.08%)
Oct 17, 2012 32.45 32.45 32.45 32.45 0 +1.61(+5.22%)
Oct 15, 2012 30.84 30.84 30.84 0 -0.16(-0.52%)
Oct 11, 2012 31.00 31.00 31.00 0 +0.25(+0.81%)
Oct 09, 2012 30.75 30.75 30.75 0 -0.48(-1.52%)
Oct 06, 2012 31.23 31.23 31.23 0 +0.00(+0.00%)
Oct 05, 2012 31.23 31.23 31.23 31.23 356 +0.04(+0.12%)
Sep 28, 2012 31.19 31.19 31.19 0 +0.60(+1.95%)
Sep 26, 2012 30.59 30.59 30.59 0 -1.01(-3.18%)
Sep 24, 2012 31.60 31.60 31.60 0 +0.00(+0.00%)
Sep 20, 2012 31.60 31.60 31.60 0 -0.55(-1.71%)
Sep 18, 2012 32.15 32.15 32.15 0 -0.60(-1.83%)
Sep 17, 2012 32.75 32.75 32.75 32.75 2,000 +2.45(+8.09%)
Sep 12, 2012 30.30 30.30 30.30 0 +0.00(+0.00%)
Sep 10, 2012 30.30 30.30 30.30 0 +0.75(+2.54%)
Sep 06, 2012 29.55 29.55 29.55 0 +0.52(+1.80%)
Aug 31, 2012 29.03 29.03 29.03 0 -1.24(-4.10%)
Aug 29, 2012 30.27 30.27 30.27 0 -0.38(-1.24%)
Aug 27, 2012 30.65 30.65 30.65 30.65 356 -0.75(-2.39%)
Aug 23, 2012 31.40 31.40 31.40 0 +0.00(+0.00%)
Aug 22, 2012 31.40 31.40 31.40 31.40 410 +0.55(+1.78%)
Aug 21, 2012 31.10 31.10 30.85 30.85 859 +0.20(+0.65%)
Aug 17, 2012 30.65 30.65 30.65 0 -0.35(-1.13%)
Aug 15, 2012 31.00 31.00 31.00 0 -0.18(-0.59%)
Aug 14, 2012 31.18 31.18 31.18 31.18 263 +0.12(+0.39%)
Aug 11, 2012 31.06 31.06 31.06 0 +0.00(+0.00%)
Aug 10, 2012 31.06 31.06 31.06 31.06 652 +0.31(+1.02%)
Aug 09, 2012 30.75 30.75 30.75 30.75 1,234 -0.10(-0.32%)
Aug 07, 2012 30.85 30.85 30.85 0 +1.75(+6.01%)
Aug 02, 2012 29.10 29.10 29.10 0 +0.05(+0.17%)
Aug 01, 2012 29.05 29.05 29.05 29.05 198 +0.05(+0.17%)
Jul 31, 2012 29.35 29.50 28.75 29.00 2,569 +1.45(+5.26%)
Jul 23, 2012 27.55 27.55 27.55 0 -0.86(-3.03%)
Jul 18, 2012 28.41 28.41 28.41 0 +0.91(+3.32%)
Jul 16, 2012 27.50 27.50 27.50 0 -0.75(-2.65%)
Jul 11, 2012 28.25 28.25 28.25 0 -0.25(-0.88%)
Jul 09, 2012 28.50 28.50 28.50 0 +1.25(+4.59%)
Jun 28, 2012 27.25 27.25 27.25 0 +0.40(+1.49%)
Jun 27, 2012 26.85 26.85 26.85 26.85 210 -0.05(-0.19%)
Jun 26, 2012 26.72 26.95 26.72 26.90 1,167 +0.25(+0.94%)
Jun 25, 2012 26.65 26.65 26.65 26.65 2,912 -1.30(-4.65%)
Jun 22, 2012 27.95 27.95 27.95 27.95 395 -1.30(-4.44%)
Jun 20, 2012 29.25 29.25 29.25 29.25 0 -0.35(-1.18%)
Jun 19, 2012 29.60 29.60 29.60 29.60 1,980 +1.85(+6.67%)
Jun 14, 2012 27.75 27.75 27.75 0 +0.05(+0.18%)
Jun 13, 2012 27.61 27.80 27.61 27.70 737 -0.24(-0.85%)
Jun 12, 2012 27.94 27.94 27.94 27.94 1,377 +0.67(+2.45%)
Jun 11, 2012 27.27 27.27 27.27 27.27 3,290 -0.23(-0.84%)
Jun 08, 2012 26.90 27.50 26.90 27.50 1,878 +1.30(+4.96%)
Jun 04, 2012 26.20 26.20 26.20 30,000 -0.15(-0.57%)
May 31, 2012 26.35 26.35 26.35 26.35 0 -0.90(-3.30%)
May 29, 2012 27.25 27.25 27.25 27.25 0 -0.25(-0.91%)
May 22, 2012 27.50 27.50 27.50 0 +0.25(+0.92%)
May 18, 2012 27.25 27.25 27.25 0 +0.25(+0.93%)
May 17, 2012 27.00 27.00 27.00 27.00 952 -2.70(-9.09%)
May 11, 2012 29.70 29.70 29.70 0 -0.82(-2.70%)
May 10, 2012 30.52 30.52 30.52 30.52 130 -0.68(-2.17%)
May 07, 2012 31.20 31.20 31.20 0 -1.01(-3.14%)
Apr 30, 2012 32.21 32.21 32.21 0 +0.91(+2.91%)
Apr 26, 2012 31.30 31.30 31.30 0 +1.55(+5.21%)
Apr 23, 2012 29.75 29.75 29.75 0 -0.50(-1.65%)
Apr 16, 2012 30.25 30.25 30.25 0 +0.20(+0.67%)
Apr 04, 2012 30.05 30.05 30.05 0 -0.95(-3.05%)
Apr 03, 2012 31.00 31.00 31.00 31.00 221 -0.25(-0.81%)
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.