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 29, 2008 32.80 32.25 32.25 32.25 1,310 -0.55(-1.68%)
Feb 28, 2008 32.80 32.80 32.55 32.80 317 -0.05(-0.15%)
Feb 27, 2008 32.85 32.85 32.85 32.85 124 +0.35(+1.08%)
Feb 26, 2008 32.50 32.50 32.50 32.50 20,000 +0.49(+1.52%)
Feb 25, 2008 32.01 32.01 32.01 32.01 80,000 +1.81(+5.99%)
Feb 22, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 21, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 20, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 19, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 18, 2008 30.20 30.20 30.20 30.20 1,976 +0.00(+0.00%)
Feb 15, 2008 30.20 30.20 30.20 30.20 1,976 +0.04(+0.14%)
Feb 14, 2008 30.16 30.16 30.16 30.16 0 +0.00(+0.00%)
Feb 13, 2008 30.16 30.16 30.16 30.16 950 +1.16(+3.99%)
Feb 12, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 11, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 08, 2008 29.00 29.00 29.00 29.00 136 -3.25(-10.08%)
Feb 07, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 06, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 05, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 04, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 01, 2008 32.25 32.25 32.25 32.25 300 +1.85(+6.09%)
Jan 31, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 30, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 29, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 28, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 25, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 24, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 23, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 22, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 21, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 18, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 17, 2008 30.40 30.40 30.40 30.40 440 +0.00(+0.00%)
Jan 16, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 15, 2008 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Jan 14, 2008 29.50 30.40 30.40 30.40 367 +0.90(+3.05%)
Jan 11, 2008 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Jan 10, 2008 29.50 29.50 29.50 29.50 116 -0.75(-2.48%)
Jan 09, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 08, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 07, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 04, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 03, 2008 30.25 31.29 31.29 30.25 25,000 +0.00(+0.00%)
Jan 02, 2008 29.30 30.25 30.25 30.25 137 +0.95(+3.24%)
Jan 01, 2008 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 31, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 28, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 27, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 26, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 24, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 21, 2007 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 20, 2007 29.30 29.30 29.30 29.30 100 -3.40(-10.40%)
Dec 19, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 18, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 17, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 14, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 13, 2007 32.70 32.70 32.70 32.70 4,490 +0.00(+0.00%)
Dec 12, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 11, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 10, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 07, 2007 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 06, 2007 33.15 32.70 32.70 32.70 1,000 -0.45(-1.36%)
Dec 05, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Dec 04, 2007 33.15 33.15 33.15 33.15 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.