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 30, 2004 8.737 8.737 8.737 8.737 24,087 +0.09(+1.00%)
Jun 29, 2004 8.650 8.650 8.650 8.650 175 +0.00(+0.00%)
Jun 28, 2004 8.650 8.650 8.650 8.650 175 +0.00(+0.00%)
Jun 25, 2004 8.350 8.650 8.650 8.650 175 +0.30(+3.59%)
Jun 24, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 23, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 22, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 21, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 18, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 17, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 16, 2004 8.350 8.350 8.350 8.350 116,311 +0.00(+0.00%)
Jun 15, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 14, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 10, 2004 8.350 8.350 8.350 8.350 1,059 +0.00(+0.00%)
Jun 09, 2004 8.350 8.350 8.350 8.350 1,059 +0.00(+0.00%)
Jun 08, 2004 8.350 8.350 8.350 8.350 1,059 +0.27(+3.34%)
Jun 07, 2004 8.080 8.080 8.080 8.080 1,059 -0.18(-2.14%)
Jun 04, 2004 8.257 8.422 8.257 8.257 172,182 +0.00(+0.00%)
Jun 03, 2004 8.257 8.422 8.257 8.257 172,182 +0.03(+0.42%)
Jun 02, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
Jun 01, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 28, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 27, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 26, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 25, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 24, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 21, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 20, 2004 8.222 8.222 8.222 8.222 20,742 +0.00(+0.00%)
May 19, 2004 8.222 8.222 8.222 8.222 20,742 +0.52(+6.78%)
May 18, 2004 7.700 7.700 7.700 7.700 1,300 +0.00(+0.00%)
May 17, 2004 7.700 7.700 7.700 7.700 1,300 +0.00(+0.00%)
May 14, 2004 7.700 7.700 7.700 7.700 1,300 +0.00(+0.00%)
May 13, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
May 12, 2004 8.850 7.700 7.700 7.700 1,300 -1.15(-12.99%)
May 11, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 10, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 07, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 06, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 05, 2004 8.850 8.850 8.850 8.850 851 +0.00(+0.00%)
May 04, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 03, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 30, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 29, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 28, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 27, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 26, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 23, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 22, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 21, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 20, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 19, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 16, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 15, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 14, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 13, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 12, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 08, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 07, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 06, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 05, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 02, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 01, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 31, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 30, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 29, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 26, 2004 8.500 8.850 8.850 8.850 851 +0.35(+4.12%)
Mar 25, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 24, 2004 9.100 8.500 8.500 8.500 5,000 -0.60(-6.59%)
Mar 23, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 22, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 19, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 18, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 17, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 16, 2004 9.200 9.100 9.100 9.100 200 -0.10(-1.09%)
Mar 15, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 12, 2004 9.200 9.200 9.200 9.200 20,000 +0.00(+0.00%)
Mar 11, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 10, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 09, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 08, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 05, 2004 9.200 9.200 9.200 9.200 20,000 +0.00(+0.00%)
Mar 04, 2004 9.200 9.200 9.200 9.200 20,000 +0.00(+0.00%)
Mar 03, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 02, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 01, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 27, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 26, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 25, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 24, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 23, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 20, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 19, 2004 9.200 9.200 9.200 9.200 0 +0.53(+6.11%)
Feb 18, 2004 8.670 8.670 8.650 8.670 2,000 +0.00(+0.00%)
Feb 17, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 13, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 12, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 11, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 10, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 09, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 06, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 05, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 04, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 03, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Feb 02, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Jan 30, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Jan 29, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Jan 28, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Jan 27, 2004 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Jan 26, 2004 7.500 8.670 8.650 8.670 2,000 +1.17(+15.60%)
Jan 23, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 22, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 21, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 20, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 16, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 15, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 14, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 13, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 12, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 09, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 08, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 07, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 31, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 30, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 29, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 26, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 24, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 23, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 22, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 19, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 18, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 17, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 16, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 15, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 12, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 11, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 10, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 09, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 08, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 05, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 04, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 03, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 02, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 01, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 28, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 26, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 25, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 24, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 21, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 20, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 19, 2003 7.500 7.500 7.500 7.500 0 +0.65(+9.52%)
Nov 18, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 17, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 14, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 13, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 12, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 11, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 10, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 07, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 06, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 05, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 04, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Nov 03, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 31, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 30, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 29, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 28, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 27, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 24, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 23, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 22, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 21, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 20, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 17, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 16, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 15, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 14, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 13, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 10, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 09, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 08, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 07, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 06, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 03, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 02, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Oct 01, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Sep 30, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Sep 29, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Sep 26, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Sep 25, 2003 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Sep 24, 2003 6.848 6.848 6.848 6.848 0 -0.11(-1.63%)
Sep 23, 2003 6.961 6.961 6.961 6.961 0 +0.00(+0.00%)
Sep 22, 2003 6.961 6.961 6.961 6.961 0 +0.07(+1.03%)
Sep 19, 2003 6.890 6.890 6.890 6.890 0 +0.08(+1.12%)
Sep 18, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Sep 17, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Sep 16, 2003 6.814 6.814 6.814 6.814 0 +1.47(+27.61%)
Sep 15, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 12, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 11, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 10, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 09, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 08, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 05, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 04, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 03, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Sep 02, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 29, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 28, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 27, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 26, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 25, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 22, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 19, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 18, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 15, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 14, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 13, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 12, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 11, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 08, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 07, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 06, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 05, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 04, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 01, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 31, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 30, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 29, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 28, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 25, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 24, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 23, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 22, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 21, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 18, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 17, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 16, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 15, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 14, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 11, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 10, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 09, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 08, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 07, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 03, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 02, 2003 5.340 5.340 5.340 5.340 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.