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 (%)
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%)
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.