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, 2006 19.55 19.55 19.55 19.55 15,730 +1.45(+8.01%)
Jun 29, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jun 28, 2006 18.10 18.10 18.10 18.10 8,337 -0.10(-0.55%)
Jun 27, 2006 18.20 18.20 18.20 18.20 418 +0.30(+1.68%)
Jun 23, 2006 17.90 17.90 17.90 17.90 22,286 -0.45(-2.45%)
Jun 22, 2006 18.35 18.35 18.35 18.35 20,109 +0.25(+1.38%)
Jun 21, 2006 18.10 18.10 18.10 18.10 59,978 +0.00(+0.00%)
Jun 20, 2006 18.10 18.10 18.10 18.10 60,235 +0.50(+2.84%)
Jun 19, 2006 17.60 17.60 17.60 17.60 4,000 +0.00(+0.00%)
Jun 16, 2006 17.60 17.60 17.60 17.60 112,375 -0.70(-3.83%)
Jun 15, 2006 18.30 18.30 17.80 18.30 1,047 -0.35(-1.88%)
Jun 14, 2006 18.65 18.65 18.65 18.65 10,000 +0.00(+0.00%)
Jun 13, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 12, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 09, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 08, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 07, 2006 18.65 18.65 18.65 18.65 69,945 +0.00(+0.00%)
Jun 06, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 05, 2006 18.65 18.65 18.65 18.65 24,000 +0.00(+0.00%)
Jun 02, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 01, 2006 18.65 18.65 18.65 18.65 100 -1.55(-7.67%)
May 31, 2006 20.20 20.20 20.20 20.20 34,310 +0.00(+0.00%)
May 30, 2006 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
May 26, 2006 20.20 20.20 20.20 20.20 166 +0.45(+2.28%)
May 25, 2006 19.75 19.75 19.75 19.75 29,661 +0.00(+0.00%)
May 24, 2006 19.75 19.75 19.75 19.75 19,916 +0.00(+0.00%)
May 23, 2006 19.75 19.75 19.75 19.75 2,497 +1.40(+7.63%)
May 22, 2006 18.35 18.35 18.35 18.35 51,700 -1.85(-9.16%)
May 19, 2006 20.20 20.20 20.20 20.20 10,000 +0.00(+0.00%)
May 18, 2006 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
May 17, 2006 20.20 20.20 20.20 20.20 96,000 +0.00(+0.00%)
May 16, 2006 20.20 20.70 20.20 20.20 91,613 -2.10(-9.42%)
May 15, 2006 22.30 22.30 22.30 22.30 155,000 +0.00(+0.00%)
May 12, 2006 22.30 22.30 22.30 22.30 338 +1.20(+5.69%)
May 11, 2006 21.10 21.10 21.10 21.10 49,896 +0.00(+0.00%)
May 10, 2006 21.10 21.10 21.10 21.10 7,512 +0.00(+0.00%)
May 09, 2006 21.10 21.10 21.10 21.10 103,519 +0.00(+0.00%)
May 08, 2006 21.10 21.10 21.10 21.10 53,908 +0.00(+0.00%)
May 05, 2006 21.10 21.10 21.10 21.10 150,000 +0.00(+0.00%)
May 04, 2006 21.10 21.10 21.10 21.10 224,000 +0.00(+0.00%)
May 03, 2006 21.10 21.10 21.10 21.10 150,000 +0.00(+0.00%)
May 02, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
May 01, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 28, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 27, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 26, 2006 21.10 21.10 21.10 21.10 900 -0.22(-1.03%)
Apr 25, 2006 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Apr 24, 2006 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Apr 21, 2006 19.50 21.32 21.32 21.32 193 +1.82(+9.33%)
Apr 20, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 19, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 18, 2006 19.50 19.50 19.50 19.50 100,180 +0.00(+0.00%)
Apr 17, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 13, 2006 19.50 19.50 19.50 19.50 101,243 +0.00(+0.00%)
Apr 12, 2006 18.27 19.50 19.50 19.50 201,110 +1.23(+6.73%)
Apr 11, 2006 18.27 18.27 18.27 18.27 3,300 +0.00(+0.00%)
Apr 10, 2006 18.27 18.27 18.27 18.27 214,835 +0.00(+0.00%)
Apr 07, 2006 18.27 18.27 18.27 18.27 70,961 +0.00(+0.00%)
Apr 06, 2006 18.27 18.27 18.27 18.27 104,288 +0.00(+0.00%)
Apr 05, 2006 18.27 18.27 18.27 18.27 235,044 +0.00(+0.00%)
Apr 04, 2006 18.27 18.27 18.27 18.27 249,905 +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.