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 (%)
Dec 29, 2006 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 28, 2006 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 27, 2006 17.90 17.90 17.90 17.90 20,104 -1.35(-7.01%)
Dec 26, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Dec 22, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Dec 21, 2006 19.25 19.25 19.25 19.25 50,000 +0.00(+0.00%)
Dec 20, 2006 19.25 19.25 19.25 19.25 19,995 +0.00(+0.00%)
Dec 19, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Dec 18, 2006 19.25 19.25 19.25 19.25 37,616 +0.00(+0.00%)
Dec 15, 2006 19.25 19.25 19.25 19.25 39,058 +0.00(+0.00%)
Dec 14, 2006 19.25 19.25 19.25 19.25 20,000 +0.00(+0.00%)
Dec 13, 2006 19.25 19.25 19.25 19.25 34,632 +0.00(+0.00%)
Dec 12, 2006 19.25 19.25 19.25 19.25 49,139 +0.00(+0.00%)
Dec 11, 2006 19.25 19.25 19.25 19.25 51,938 +0.00(+0.00%)
Dec 08, 2006 19.25 19.25 19.25 19.25 21,788 +0.00(+0.00%)
Dec 07, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Dec 06, 2006 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Dec 05, 2006 19.25 19.25 19.25 19.25 70,899 +0.10(+0.52%)
Dec 04, 2006 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Dec 01, 2006 19.15 19.15 19.15 19.15 5,200 -0.51(-2.59%)
Nov 30, 2006 19.66 19.66 19.66 19.66 121 +0.00(+0.00%)
Nov 29, 2006 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 28, 2006 19.66 19.66 19.66 19.66 23,988 +0.00(+0.00%)
Nov 27, 2006 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 24, 2006 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 22, 2006 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 21, 2006 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 20, 2006 19.66 19.66 19.66 19.66 54,000 +0.00(+0.00%)
Nov 17, 2006 19.66 19.66 19.66 19.66 103,946 +0.00(+0.00%)
Nov 16, 2006 19.66 19.66 19.66 19.66 16,000 +0.00(+0.00%)
Nov 15, 2006 19.66 19.66 19.66 19.66 220,000 +0.00(+0.00%)
Nov 14, 2006 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 13, 2006 19.66 19.66 19.66 19.66 100,000 +0.00(+0.00%)
Nov 10, 2006 19.66 19.66 19.66 19.66 515,000 +0.00(+0.00%)
Nov 09, 2006 19.66 19.66 19.66 19.66 255,126 +0.91(+4.85%)
Nov 08, 2006 18.75 18.75 18.75 18.75 249,974 +0.00(+0.00%)
Nov 07, 2006 18.75 18.75 18.75 18.75 150,000 +0.00(+0.00%)
Nov 06, 2006 18.75 18.75 18.75 18.75 89,960 +0.00(+0.00%)
Nov 03, 2006 18.75 18.75 18.75 18.75 153,301 +0.00(+0.00%)
Nov 02, 2006 18.75 18.75 18.75 18.75 146,990 +0.00(+0.00%)
Nov 01, 2006 18.75 18.75 18.75 18.75 84,887 +0.00(+0.00%)
Oct 31, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 30, 2006 18.75 18.75 18.75 18.75 40,876 +0.00(+0.00%)
Oct 27, 2006 18.75 18.75 18.75 18.75 2,000 +0.00(+0.00%)
Oct 26, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 25, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 24, 2006 18.75 18.75 18.75 18.75 251 +0.85(+4.75%)
Oct 23, 2006 17.90 17.90 17.90 17.90 99,949 +0.00(+0.00%)
Oct 20, 2006 17.90 17.90 17.90 17.90 99,990 +0.00(+0.00%)
Oct 19, 2006 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 18, 2006 17.90 17.90 17.90 17.90 60,000 +0.00(+0.00%)
Oct 17, 2006 17.90 17.90 17.90 17.90 166,000 +0.00(+0.00%)
Oct 16, 2006 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 13, 2006 17.90 17.90 17.90 17.90 16,648 +0.10(+0.56%)
Oct 12, 2006 17.80 17.90 17.80 17.80 45,289 +0.65(+3.79%)
Oct 11, 2006 17.15 17.15 17.15 17.15 11,957 +0.00(+0.00%)
Oct 10, 2006 17.15 17.15 17.15 17.15 22,656 +0.00(+0.00%)
Oct 09, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Oct 06, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Oct 05, 2006 17.15 17.15 17.15 17.15 22,249 +0.00(+0.00%)
Oct 04, 2006 17.15 17.15 17.15 17.15 44,401 +0.00(+0.00%)
Oct 03, 2006 17.15 17.15 17.15 17.15 1,000 +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.