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 (%)
Mar 24, 2021 28.10 28.10 28.10 0 -0.65(-2.26%)
Mar 17, 2021 28.75 28.75 28.75 0 -4.12(-12.54%)
Mar 03, 2021 32.87 32.87 32.87 0 +1.37(+4.35%)
Feb 24, 2021 31.50 31.50 31.50 0 -0.50(-1.56%)
Feb 22, 2021 32.00 32.00 32.00 0 +2.00(+6.67%)
Feb 18, 2021 30.00 30.00 30.00 0 -0.75(-2.44%)
Feb 17, 2021 31.50 31.50 30.75 30.75 1,920 +3.75(+13.89%)
Feb 16, 2021 27.00 27.00 27.00 44 +0.00(+0.00%)
Feb 08, 2021 27.00 27.00 27.00 0 -0.76(-2.73%)
Feb 05, 2021 27.76 27.76 27.76 50 +0.00(+0.00%)
Feb 04, 2021 27.76 27.76 27.76 27.76 361 -0.35(-1.24%)
Feb 01, 2021 28.11 28.11 28.11 0 -0.04(-0.16%)
Jan 28, 2021 28.15 28.15 28.15 0 +0.25(+0.90%)
Jan 27, 2021 27.90 27.90 27.90 27.90 110 -0.85(-2.96%)
Jan 26, 2021 28.75 28.75 28.75 1 +0.00(+0.00%)
Jan 15, 2021 28.75 28.75 28.75 0 +0.20(+0.70%)
Jan 14, 2021 28.55 28.55 28.55 28.55 340 -0.60(-2.06%)
Jan 12, 2021 29.15 29.15 29.15 0 +0.05(+0.17%)
Jan 11, 2021 29.00 29.10 29.00 29.10 2,295 +2.65(+10.02%)
Dec 30, 2020 26.45 26.45 26.45 0 -0.08(-0.30%)
Dec 29, 2020 26.53 26.53 26.53 6 +0.00(+0.00%)
Dec 18, 2020 26.53 26.53 26.53 0 +0.53(+2.04%)
Dec 16, 2020 26.00 26.00 26.00 0 -0.20(-0.76%)
Dec 07, 2020 26.20 26.20 26.20 0 +2.19(+9.12%)
Dec 02, 2020 24.01 24.01 24.01 0 +0.58(+2.49%)
Dec 01, 2020 23.43 23.43 23.43 23.43 7,420 +0.18(+0.76%)
Nov 25, 2020 23.25 23.25 23.25 0 +1.45(+6.65%)
Nov 23, 2020 21.80 21.80 21.80 0 +0.00(+0.00%)
Nov 10, 2020 21.80 21.80 21.80 0 +1.86(+9.33%)
Nov 04, 2020 19.94 19.94 19.94 0 +0.84(+4.40%)
Oct 30, 2020 19.10 19.10 19.10 0 -2.95(-13.38%)
Oct 28, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Oct 27, 2020 22.05 22.05 22.05 44 +0.00(+0.00%)
Oct 19, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Oct 01, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 22, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 18, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 17, 2020 22.05 22.05 22.05 10 +0.00(+0.00%)
Sep 14, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 11, 2020 22.05 22.05 22.05 22.05 600 -1.60(-6.77%)
Sep 09, 2020 23.65 23.65 23.65 0 +0.00(+0.00%)
Sep 02, 2020 23.65 23.65 23.65 0 +0.12(+0.52%)
Aug 26, 2020 23.53 23.53 23.53 0 +0.00(+0.00%)
Aug 19, 2020 23.53 23.53 23.53 0 -0.27(-1.14%)
Aug 18, 2020 23.80 23.80 23.80 23.80 130 +0.27(+1.17%)
Aug 11, 2020 23.53 23.53 23.53 0 +0.38(+1.62%)
Aug 10, 2020 23.15 23.15 23.15 23.15 600 +1.20(+5.47%)
Aug 07, 2020 21.95 21.95 21.95 99 +0.00(+0.00%)
Aug 04, 2020 21.95 21.95 21.95 0 +0.00(+0.00%)
Jul 31, 2020 21.95 21.95 21.95 0 -0.24(-1.06%)
Jul 28, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
Jul 24, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
Jul 23, 2020 22.58 22.58 22.19 300 -0.40(-1.75%)
Jul 17, 2020 22.58 22.58 22.58 0 +2.01(+9.78%)
Jun 25, 2020 20.57 20.57 20.57 0 -0.07(-0.34%)
Jun 23, 2020 20.64 20.64 20.64 0 +0.58(+2.91%)
Jun 19, 2020 20.06 20.06 20.06 0 -0.54(-2.62%)
Jun 17, 2020 20.60 20.60 20.60 0 -1.19(-5.45%)
Jun 05, 2020 21.78 21.78 21.78 0 +0.63(+3.00%)
Jun 04, 2020 21.15 21.15 21.15 21.15 111 +1.10(+5.49%)
Jun 03, 2020 20.05 20.05 20.05 35 +0.00(+0.00%)
Jun 01, 2020 20.05 20.05 20.05 0 +0.56(+2.88%)
May 29, 2020 19.49 19.49 19.49 19.49 300 +2.39(+13.97%)
May 14, 2020 17.10 17.10 17.10 0 +0.00(+0.00%)
May 08, 2020 17.10 17.10 17.10 0 +1.25(+7.87%)
Apr 24, 2020 15.85 15.85 15.85 0 +0.35(+2.28%)
Apr 22, 2020 15.50 15.50 15.50 0 -0.80(-4.91%)
Apr 20, 2020 16.30 16.30 16.30 0 +0.00(+0.00%)
Apr 17, 2020 16.30 16.30 16.30 16.30 1,900 +0.49(+3.09%)
Apr 16, 2020 15.81 15.81 15.81 15.81 302 -0.70(-4.23%)
Apr 14, 2020 16.51 16.51 16.51 0 +1.26(+8.26%)
Apr 13, 2020 15.25 15.25 15.25 90 +0.00(+0.00%)
Apr 06, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 03, 2020 15.25 15.25 15.25 15.25 1,800 +0.14(+0.91%)
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.