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 (%)
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%)
Oct 06, 2008 18.91 18.91 18.91 18.91 3,944 -6.34(-25.09%)
Sep 29, 2008 25.25 25.25 25.25 0 +0.00(+0.00%)
Sep 26, 2008 25.25 25.25 25.25 25.25 1,700 +1.60(+6.77%)
Sep 19, 2008 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Sep 18, 2008 23.65 23.65 23.65 23.65 153 +0.35(+1.50%)
Sep 17, 2008 23.30 23.30 23.30 23.30 115 -1.67(-6.68%)
Sep 08, 2008 24.97 24.97 24.97 0 +0.00(+0.00%)
Sep 05, 2008 24.97 24.97 24.97 0 +8.55(+52.06%)
Aug 26, 2008 16.42 16.42 16.42 0 +0.00(+0.00%)
Aug 25, 2008 16.42 16.42 16.42 16.42 20,200 -11.83(-41.88%)
Aug 20, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 19, 2008 30.60 28.25 28.25 28.25 550 -2.35(-7.68%)
Aug 13, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 12, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 11, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 08, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 07, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 06, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 05, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 04, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 01, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 31, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 30, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 29, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 28, 2008 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 25, 2008 30.60 30.60 30.60 30.60 2,000 -0.35(-1.13%)
Jul 24, 2008 30.95 30.95 30.95 30.95 1,400 -6.95(-18.34%)
Jul 23, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 22, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 21, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 18, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 17, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 16, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 15, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 14, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 11, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 10, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 09, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 08, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 07, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 04, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 03, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 02, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jul 01, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jun 30, 2008 37.90 37.90 37.90 37.90 350 +1.60(+4.41%)
Jun 27, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jun 26, 2008 36.30 36.30 36.30 36.30 1,000 -2.50(-6.44%)
Jun 25, 2008 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Jun 24, 2008 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Jun 23, 2008 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Jun 20, 2008 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Jun 19, 2008 38.80 38.80 38.80 38.80 875 +3.30(+9.30%)
Jun 18, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jun 17, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jun 16, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jun 13, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jun 12, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jun 11, 2008 35.50 35.50 35.50 35.50 2,500 -1.05(-2.87%)
Jun 10, 2008 36.55 36.55 36.55 36.55 0 +0.00(+0.00%)
Jun 09, 2008 36.55 42.45 36.55 36.55 375,900 -0.27(-0.73%)
Jun 06, 2008 36.82 36.82 36.82 36.82 0 +0.00(+0.00%)
Jun 05, 2008 36.82 36.82 36.82 36.82 0 +0.00(+0.00%)
Jun 04, 2008 36.82 36.82 36.82 36.82 2,500 -1.48(-3.86%)
Jun 03, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 02, 2008 38.30 38.30 38.30 38.30 2,200 -3.98(-9.41%)
May 30, 2008 38.75 42.40 42.28 42.28 808,000 +3.53(+9.11%)
May 29, 2008 38.75 39.17 38.75 38.75 430 -0.90(-2.27%)
May 28, 2008 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
May 27, 2008 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
May 26, 2008 39.65 39.65 39.65 39.65 370 +0.00(+0.00%)
May 23, 2008 39.65 39.65 39.65 39.65 370 -2.85(-6.71%)
May 22, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 21, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 20, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 19, 2008 42.65 42.50 42.50 42.50 250 -0.15(-0.35%)
May 16, 2008 42.65 42.65 42.65 42.65 2,166 +0.75(+1.79%)
May 15, 2008 41.90 41.95 41.90 41.90 2,000 +3.60(+9.40%)
May 14, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
May 13, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
May 12, 2008 38.30 38.30 38.30 38.30 2,166 +1.12(+3.01%)
May 09, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 08, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 07, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 06, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 05, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 02, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 01, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Apr 30, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Apr 29, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Apr 28, 2008 37.18 37.18 37.18 37.18 10,000 -0.77(-2.03%)
Apr 25, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 24, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 23, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 22, 2008 37.95 37.95 37.20 37.95 800 +1.95(+5.42%)
Apr 21, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 18, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 17, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 16, 2008 36.00 36.00 36.00 36.00 2,000 +1.75(+5.11%)
Apr 15, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Apr 14, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Apr 11, 2008 32.00 34.25 34.25 34.25 282 +2.25(+7.03%)
Apr 10, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 09, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 08, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 07, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 04, 2008 32.00 32.00 32.00 32.00 319 +1.90(+6.31%)
Apr 03, 2008 30.10 30.10 30.10 30.10 0 +0.00(+0.00%)
Apr 02, 2008 29.40 30.10 30.10 30.10 500 +0.70(+2.38%)
Apr 01, 2008 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Mar 31, 2008 29.40 29.40 29.40 29.40 139 -1.05(-3.45%)
Mar 28, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 27, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 26, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 25, 2008 0.4500 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 24, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 21, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 20, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 19, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 18, 2008 29.30 30.45 30.45 30.45 135 +1.15(+3.92%)
Mar 17, 2008 29.30 29.30 29.30 29.30 148 -3.25(-9.98%)
Mar 14, 2008 29.75 32.85 32.55 32.55 400 +2.80(+9.41%)
Mar 13, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Mar 12, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Mar 11, 2008 29.75 29.75 29.75 29.75 135 -2.50(-7.75%)
Mar 10, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 07, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 06, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 05, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 04, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 03, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 29, 2008 32.80 32.25 32.25 32.25 1,310 -0.55(-1.68%)
Feb 28, 2008 32.80 32.80 32.55 32.80 317 -0.05(-0.15%)
Feb 27, 2008 32.85 32.85 32.85 32.85 124 +0.35(+1.08%)
Feb 26, 2008 32.50 32.50 32.50 32.50 20,000 +0.49(+1.52%)
Feb 25, 2008 32.01 32.01 32.01 32.01 80,000 +1.81(+5.99%)
Feb 22, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 21, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 20, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 19, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 18, 2008 30.20 30.20 30.20 30.20 1,976 +0.00(+0.00%)
Feb 15, 2008 30.20 30.20 30.20 30.20 1,976 +0.04(+0.14%)
Feb 14, 2008 30.16 30.16 30.16 30.16 0 +0.00(+0.00%)
Feb 13, 2008 30.16 30.16 30.16 30.16 950 +1.16(+3.99%)
Feb 12, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 11, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 08, 2008 29.00 29.00 29.00 29.00 136 -3.25(-10.08%)
Feb 07, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 06, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 05, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 04, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 01, 2008 32.25 32.25 32.25 32.25 300 +1.85(+6.09%)
Jan 31, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 30, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 29, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 28, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 25, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 24, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 23, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 22, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 21, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 18, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 17, 2008 30.40 30.40 30.40 30.40 440 +0.00(+0.00%)
Jan 16, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 15, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 14, 2008 29.50 30.40 30.40 30.40 367 +0.90(+3.05%)
Jan 11, 2008 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Jan 10, 2008 29.50 29.50 29.50 29.50 116 -0.75(-2.48%)
Jan 09, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 08, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 07, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 04, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 03, 2008 30.25 31.29 31.29 30.25 25,000 +0.00(+0.00%)
Jan 02, 2008 29.30 30.25 30.25 30.25 137 +0.95(+3.24%)
Jan 01, 2008 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 31, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 28, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 27, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 26, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 24, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 21, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 20, 2007 29.30 29.30 29.30 29.30 100 -3.40(-10.40%)
Dec 19, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 18, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 17, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 14, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 13, 2007 32.70 32.70 32.70 32.70 4,490 +0.00(+0.00%)
Dec 12, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 11, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 10, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 07, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 06, 2007 33.15 32.70 32.70 32.70 1,000 -0.45(-1.36%)
Dec 05, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Dec 04, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Dec 03, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Nov 30, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Nov 29, 2007 32.15 33.49 33.15 33.15 129,241 +1.00(+3.11%)
Nov 28, 2007 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Nov 27, 2007 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Nov 26, 2007 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Nov 23, 2007 32.87 32.15 32.15 32.15 101 -0.72(-2.20%)
Nov 21, 2007 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 20, 2007 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 19, 2007 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 16, 2007 32.87 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 15, 2007 32.87 32.87 32.87 32.87 420 -4.63(-12.34%)
Nov 14, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 13, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 12, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 09, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 08, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 07, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 06, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 05, 2007 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 02, 2007 37.50 37.50 37.50 37.50 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.