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 (%)
Feb 28, 2007 19.80 19.80 19.80 19.80 120,212 -1.35(-6.38%)
Feb 27, 2007 21.15 21.15 21.15 21.15 25,000 +0.00(+0.00%)
Feb 26, 2007 21.15 21.15 21.15 21.15 75,000 +0.00(+0.00%)
Feb 23, 2007 21.15 21.15 21.15 21.15 50,000 +0.00(+0.00%)
Feb 22, 2007 21.15 21.15 21.15 21.15 8,938 +0.00(+0.00%)
Feb 21, 2007 21.15 21.25 21.10 21.15 154,282 +0.90(+4.44%)
Feb 20, 2007 20.25 20.25 20.25 20.25 100,000 +0.00(+0.00%)
Feb 16, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Feb 15, 2007 20.25 20.25 20.25 20.25 75,961 +0.00(+0.00%)
Feb 14, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Feb 13, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Feb 12, 2007 20.25 20.25 20.25 20.25 62,000 +0.00(+0.00%)
Feb 09, 2007 20.25 20.25 20.25 20.25 300 -0.50(-2.41%)
Feb 08, 2007 20.75 20.75 20.75 20.75 53,892 +0.00(+0.00%)
Feb 07, 2007 20.75 20.75 20.25 20.75 59,666 +1.50(+7.79%)
Feb 06, 2007 19.25 19.25 19.25 19.25 20,000 +0.00(+0.00%)
Feb 05, 2007 19.25 19.25 19.25 19.25 219,863 +0.00(+0.00%)
Feb 02, 2007 19.25 19.25 19.25 19.25 592,783 +0.00(+0.00%)
Feb 01, 2007 19.25 19.80 19.25 19.25 242,870 +0.79(+4.28%)
Jan 31, 2007 18.46 18.46 18.46 18.46 24,038 +0.56(+3.13%)
Jan 30, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jan 29, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jan 26, 2007 17.90 17.90 17.90 17.90 39,000 +0.00(+0.00%)
Jan 25, 2007 17.90 17.90 17.90 17.90 245,911 +0.00(+0.00%)
Jan 24, 2007 17.90 17.90 17.90 17.90 372,936 +0.00(+0.00%)
Jan 23, 2007 17.90 17.90 17.90 17.90 24,036 +0.00(+0.00%)
Jan 22, 2007 17.90 18.00 17.90 17.90 14,920 +0.00(+0.00%)
Jan 19, 2007 17.90 17.90 17.90 17.90 176,300 +0.00(+0.00%)
Jan 18, 2007 17.90 17.90 17.90 17.90 25,642 +0.00(+0.00%)
Jan 17, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jan 16, 2007 17.90 17.90 17.90 17.90 10,800 +0.00(+0.00%)
Jan 12, 2007 17.90 17.90 17.90 17.90 12,740 +0.00(+0.00%)
Jan 11, 2007 17.90 17.90 17.90 17.90 6,000 +0.00(+0.00%)
Jan 10, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jan 09, 2007 17.90 17.90 17.90 17.90 40,000 +0.00(+0.00%)
Jan 08, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jan 05, 2007 17.90 17.90 17.90 17.90 13,000 +0.00(+0.00%)
Jan 04, 2007 17.90 17.90 17.90 17.90 6,644 +0.00(+0.00%)
Jan 03, 2007 17.90 17.90 17.90 17.90 5,000 +0.00(+0.00%)
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%)
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.