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 30, 2005 15.05 15.05 15.05 10,000 +0.00(+0.00%)
Nov 29, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 28, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 25, 2005 15.05 15.05 15.05 10,000 +0.00(+0.00%)
Nov 23, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 22, 2005 15.05 15.05 15.05 20,000 +0.00(+0.00%)
Nov 21, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 18, 2005 15.05 15.05 15.05 15.05 199 +0.10(+0.67%)
Nov 17, 2005 14.95 14.95 14.95 14.95 193 +0.30(+2.05%)
Nov 16, 2005 14.65 14.65 14.65 14.65 199 -0.35(-2.33%)
Nov 15, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 14, 2005 15.00 15.00 15.00 15.00 140 +0.42(+2.88%)
Nov 11, 2005 14.58 14.58 14.58 45,000 +0.00(+0.00%)
Nov 10, 2005 14.58 14.58 14.58 25,000 +0.00(+0.00%)
Nov 09, 2005 14.58 14.58 14.58 56,976 +0.00(+0.00%)
Nov 08, 2005 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Nov 07, 2005 14.58 14.58 14.58 14.58 31,650 -0.17(-1.15%)
Nov 04, 2005 14.75 14.75 14.75 35,000 +0.00(+0.00%)
Nov 03, 2005 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 02, 2005 14.75 14.75 14.75 14.75 3,000 +0.51(+3.61%)
Nov 01, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 31, 2005 14.24 14.24 14.24 14.24 24,990 +0.00(+0.00%)
Oct 28, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 27, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 26, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 25, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 24, 2005 14.24 14.24 14.24 14.24 14,000 +0.34(+2.46%)
Oct 21, 2005 13.89 13.89 13.89 13.89 38,400 -0.39(-2.74%)
Oct 20, 2005 14.29 14.29 14.29 14.29 0 +0.00(+0.00%)
Oct 19, 2005 14.29 14.29 14.29 14.29 0 +0.00(+0.00%)
Oct 18, 2005 14.29 14.29 14.29 14.29 22,000 -0.74(-4.93%)
Oct 17, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 14, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 13, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 12, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 11, 2005 15.03 15.03 15.03 15.03 5,350 +0.13(+0.84%)
Oct 10, 2005 14.40 14.90 14.77 14.90 50,350 +0.50(+3.47%)
Oct 07, 2005 14.40 14.40 14.40 14.40 851 -1.25(-7.99%)
Oct 06, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 05, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 04, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 03, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 30, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 29, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 28, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 27, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 26, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 23, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 22, 2005 15.65 15.65 15.65 15.65 2,000 -0.28(-1.76%)
Sep 21, 2005 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Sep 20, 2005 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Sep 19, 2005 15.93 15.93 15.93 15.93 1,000 +0.99(+6.61%)
Sep 16, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 15, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 14, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 13, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 12, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 09, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 08, 2005 14.94 14.94 14.94 14.94 30,000 +0.16(+1.08%)
Sep 07, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Sep 06, 2005 14.78 14.78 14.78 14.78 13,000 +0.00(+0.00%)
Sep 02, 2005 14.78 14.78 14.78 14.78 6,907 +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.