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 (%)
Nov 29, 2011 28.46 28.46 28.46 0 +0.04(+0.15%)
Nov 28, 2011 28.94 28.94 28.42 28.42 919 +0.22(+0.77%)
Nov 22, 2011 28.20 28.20 28.20 0 -0.04(-0.14%)
Nov 21, 2011 28.24 28.24 27.76 28.24 1,489 -1.30(-4.39%)
Nov 18, 2011 29.53 29.53 29.53 29.53 425 -0.47(-1.55%)
Nov 17, 2011 30.00 30.00 30.00 30.00 738 -0.65(-2.12%)
Nov 16, 2011 30.65 30.65 30.65 30.65 308 -0.29(-0.94%)
Nov 15, 2011 30.94 30.94 30.94 30.94 2,000 -0.21(-0.67%)
Nov 14, 2011 31.15 31.15 31.15 31.15 255 -1.05(-3.26%)
Nov 04, 2011 32.20 32.20 32.20 0 +0.70(+2.22%)
Nov 03, 2011 31.50 31.50 31.50 31.50 100 +0.30(+0.96%)
Nov 02, 2011 31.20 31.20 31.20 31.20 109 -2.40(-7.15%)
Oct 28, 2011 33.60 33.60 33.60 0 -0.25(-0.74%)
Oct 27, 2011 33.85 33.85 33.85 33.85 200 +2.08(+6.55%)
Oct 24, 2011 31.77 31.77 31.77 0 +1.54(+5.11%)
Oct 21, 2011 30.23 30.23 30.23 30.23 6,540 +0.39(+1.32%)
Oct 18, 2011 29.83 29.83 29.83 29.83 0 -0.51(-1.67%)
Oct 17, 2011 30.34 30.34 30.34 30.34 200 +0.84(+2.85%)
Oct 11, 2011 29.50 29.50 29.50 29.50 0 +0.50(+1.72%)
Oct 07, 2011 29.00 29.00 29.00 0 +0.40(+1.40%)
Oct 06, 2011 27.75 28.60 27.75 28.60 536 +1.90(+7.12%)
Sep 30, 2011 26.70 26.70 26.70 26.70 0 -1.10(-3.96%)
Sep 29, 2011 28.00 28.00 27.80 27.80 950 -1.20(-4.14%)
Sep 27, 2011 29.00 29.00 29.00 0 +2.50(+9.43%)
Sep 22, 2011 26.50 26.50 26.50 0 -2.90(-9.86%)
Sep 21, 2011 29.40 29.40 29.40 29.40 100 -1.35(-4.39%)
Sep 13, 2011 30.75 30.75 30.75 0 -1.59(-4.91%)
Sep 07, 2011 32.34 32.34 32.34 32.34 0 +0.39(+1.21%)
Sep 06, 2011 31.95 31.95 31.95 31.95 1,000 -2.40(-6.99%)
Aug 31, 2011 34.35 34.35 34.35 0 +3.35(+10.81%)
Aug 23, 2011 31.00 31.00 31.00 0 -1.80(-5.49%)
Aug 16, 2011 32.80 32.80 32.80 0 -5.75(-14.92%)
Jul 22, 2011 38.55 38.55 38.55 38.55 0 -0.55(-1.41%)
Jul 11, 2011 39.10 39.10 39.10 39.10 0 +0.60(+1.56%)
Jul 06, 2011 38.50 38.50 38.50 0 +1.90(+5.19%)
Jun 24, 2011 36.60 36.60 36.60 0 -0.75(-2.01%)
Jun 21, 2011 37.35 37.35 37.35 0 +0.70(+1.91%)
Jun 20, 2011 36.75 36.75 36.65 36.65 875 -0.25(-0.68%)
Jun 13, 2011 36.90 36.90 36.90 0 +0.35(+0.96%)
Jun 10, 2011 36.75 36.75 36.55 36.55 241 -1.75(-4.57%)
Jun 07, 2011 38.30 38.30 38.30 0 +0.25(+0.66%)
May 17, 2011 38.05 38.05 38.05 0 -1.60(-4.04%)
May 10, 2011 39.65 39.65 39.65 0 +0.30(+0.76%)
May 09, 2011 39.35 39.35 39.35 39.35 15,000 -2.50(-5.97%)
Apr 29, 2011 41.85 41.85 41.85 0 +0.30(+0.72%)
Apr 28, 2011 41.55 41.55 41.55 41.55 500 +0.29(+0.71%)
Apr 12, 2011 41.26 41.26 41.26 0 +0.16(+0.39%)
Apr 05, 2011 41.10 41.10 41.10 41.10 0 +0.70(+1.73%)
Apr 04, 2011 40.40 40.40 40.40 40.40 8,000 +3.05(+8.17%)
Mar 23, 2011 37.35 37.35 37.35 0 +0.35(+0.95%)
Mar 15, 2011 37.00 37.00 37.00 0 -1.25(-3.27%)
Mar 09, 2011 38.25 38.25 38.25 38.25 0 -1.05(-2.67%)
Mar 08, 2011 39.30 39.30 39.30 39.30 580 -0.40(-1.01%)
Mar 07, 2011 40.40 40.40 39.70 39.70 7,755 +2.70(+7.30%)
Feb 23, 2011 37.00 37.00 37.00 37.00 0 -2.10(-5.37%)
Feb 22, 2011 39.10 39.10 39.10 39.10 740 +0.10(+0.26%)
Feb 18, 2011 39.00 39.00 39.00 39.00 7,500 -1.75(-4.29%)
Feb 14, 2011 40.75 40.75 40.75 0 -0.20(-0.49%)
Feb 07, 2011 40.95 40.95 40.95 0 +0.60(+1.49%)
Feb 04, 2011 40.35 40.35 40.35 40.35 176 +2.15(+5.63%)
Jan 28, 2011 38.20 38.20 38.20 0 -0.52(-1.34%)
Jan 27, 2011 38.72 38.72 38.72 38.72 70,580 +0.02(+0.05%)
Jan 26, 2011 38.20 38.70 38.20 38.70 4,325 +0.50(+1.31%)
Jan 21, 2011 38.20 38.20 38.20 0 -1.30(-3.29%)
Jan 13, 2011 39.50 39.50 39.50 0 -0.65(-1.62%)
Dec 31, 2010 40.15 40.15 40.15 0 -0.05(-0.12%)
Dec 30, 2010 40.50 40.50 40.20 40.20 593 +1.95(+5.10%)
Dec 28, 2010 38.25 38.25 38.25 426 -0.70(-1.80%)
Dec 17, 2010 38.95 38.95 38.95 0 +0.95(+2.50%)
Dec 13, 2010 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Dec 08, 2010 38.00 38.00 38.00 0 +1.20(+3.26%)
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.