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 (%)
Aug 31, 2006 19.00 19.00 19.00 19.00 200 -0.10(-0.52%)
Aug 30, 2006 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Aug 29, 2006 19.10 19.10 18.80 19.10 984 +0.30(+1.60%)
Aug 28, 2006 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Aug 25, 2006 18.80 18.80 18.80 18.80 55,000 +0.00(+0.00%)
Aug 24, 2006 18.80 18.85 18.80 18.80 16,080 -0.45(-2.34%)
Aug 23, 2006 19.25 19.75 19.25 19.25 81,849 -0.60(-3.02%)
Aug 22, 2006 19.85 19.85 19.85 19.85 40,692 +0.00(+0.00%)
Aug 21, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Aug 18, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Aug 17, 2006 19.85 19.85 19.85 19.85 100 +0.10(+0.51%)
Aug 16, 2006 19.75 19.75 19.75 19.75 198 +0.70(+3.67%)
Aug 15, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 14, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 11, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 10, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 09, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 08, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 07, 2006 19.05 19.05 19.05 19.05 28,407 -0.45(-2.31%)
Aug 04, 2006 19.50 19.50 19.50 19.50 40,025 +1.05(+5.69%)
Aug 03, 2006 18.45 18.45 18.45 18.45 10,000 +0.00(+0.00%)
Aug 02, 2006 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Aug 01, 2006 18.45 18.45 18.45 18.45 292 -0.55(-2.89%)
Jul 31, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 28, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 27, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 26, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 25, 2006 19.00 19.00 19.00 19.00 20,000 +0.00(+0.00%)
Jul 24, 2006 19.00 19.00 19.00 19.00 24,744 -0.40(-2.06%)
Jul 21, 2006 19.40 19.40 19.40 19.40 14,000 +0.00(+0.00%)
Jul 20, 2006 19.40 19.40 19.40 19.40 29,940 +0.30(+1.57%)
Jul 19, 2006 19.10 19.10 19.10 19.10 43,444 +0.00(+0.00%)
Jul 18, 2006 19.10 19.10 19.10 19.10 12,000 +0.00(+0.00%)
Jul 17, 2006 19.10 19.10 19.10 19.10 39,209 +0.00(+0.00%)
Jul 14, 2006 19.10 19.10 19.10 19.10 10,260 -0.45(-2.30%)
Jul 13, 2006 19.55 19.55 19.55 19.55 23,771 -0.75(-3.69%)
Jul 12, 2006 20.30 20.30 20.30 20.30 6,112 +0.75(+3.84%)
Jul 11, 2006 19.55 19.55 19.55 19.55 12,000 +0.00(+0.00%)
Jul 10, 2006 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jul 07, 2006 19.55 19.55 19.55 19.55 10,000 +0.00(+0.00%)
Jul 06, 2006 19.55 19.55 19.55 19.55 10,000 +0.00(+0.00%)
Jul 05, 2006 19.55 19.55 19.55 19.55 16,000 +0.00(+0.00%)
Jul 03, 2006 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jun 30, 2006 19.55 19.55 19.55 19.55 15,730 +1.45(+8.01%)
Jun 29, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jun 28, 2006 18.10 18.10 18.10 18.10 8,337 -0.10(-0.55%)
Jun 27, 2006 18.20 18.20 18.20 18.20 418 +0.30(+1.68%)
Jun 23, 2006 17.90 17.90 17.90 17.90 22,286 -0.45(-2.45%)
Jun 22, 2006 18.35 18.35 18.35 18.35 20,109 +0.25(+1.38%)
Jun 21, 2006 18.10 18.10 18.10 18.10 59,978 +0.00(+0.00%)
Jun 20, 2006 18.10 18.10 18.10 18.10 60,235 +0.50(+2.84%)
Jun 19, 2006 17.60 17.60 17.60 17.60 4,000 +0.00(+0.00%)
Jun 16, 2006 17.60 17.60 17.60 17.60 112,375 -0.70(-3.83%)
Jun 15, 2006 18.30 18.30 17.80 18.30 1,047 -0.35(-1.88%)
Jun 14, 2006 18.65 18.65 18.65 18.65 10,000 +0.00(+0.00%)
Jun 13, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 12, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 09, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 08, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 07, 2006 18.65 18.65 18.65 18.65 69,945 +0.00(+0.00%)
Jun 06, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 05, 2006 18.65 18.65 18.65 18.65 24,000 +0.00(+0.00%)
Jun 02, 2006 18.65 18.65 18.65 18.65 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.