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 (%)
Apr 22, 2010 32.05 32.05 32.05 32.05 340 -2.95(-8.43%)
Apr 16, 2010 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 14, 2010 35.00 35.00 35.00 35.00 0 +0.50(+1.45%)
Apr 13, 2010 34.50 34.50 34.50 34.50 100 +33.98(+6580.87%)
Mar 30, 2010 0.5164 0.5164 0.5164 0.5164 0 -32.58(-98.44%)
Mar 26, 2010 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 24, 2010 33.10 33.10 33.10 33.10 0 -0.30(-0.90%)
Mar 23, 2010 33.40 33.40 33.40 33.40 300 +0.90(+2.77%)
Mar 22, 2010 32.50 32.50 32.50 32.50 200 -0.30(-0.91%)
Mar 16, 2010 32.80 32.80 32.80 32.80 0 -0.50(-1.50%)
Mar 12, 2010 33.30 33.30 33.30 33.30 0 -0.24(-0.72%)
Mar 10, 2010 33.54 33.54 33.54 33.54 0 +1.71(+5.36%)
Mar 03, 2010 31.84 31.84 31.84 31.84 0 +1.04(+3.36%)
Feb 17, 2010 30.80 30.80 30.80 0 +0.15(+0.49%)
Feb 16, 2010 30.65 30.65 30.65 30.65 5,850 +1.90(+6.61%)
Feb 10, 2010 28.75 28.75 28.75 0 -0.65(-2.21%)
Feb 09, 2010 29.40 29.40 29.40 29.40 176 +0.40(+1.38%)
Feb 08, 2010 29.00 29.00 29.00 29.00 100 -2.09(-6.73%)
Jan 27, 2010 31.09 31.09 31.09 0 +0.69(+2.28%)
Jan 26, 2010 30.35 30.40 30.35 30.40 840 -2.85(-8.57%)
Jan 13, 2010 33.25 33.25 33.25 0 +0.13(+0.38%)
Jan 06, 2010 33.12 33.12 33.12 0 +1.12(+3.51%)
Dec 31, 2009 32.00 32.00 32.00 32.00 220 +1.35(+4.40%)
Dec 23, 2009 30.65 30.65 30.65 30.65 0 +0.50(+1.66%)
Dec 22, 2009 30.44 30.44 30.15 30.15 2,380 -0.80(-2.58%)
Dec 14, 2009 30.95 30.95 30.95 30.95 0 +0.20(+0.65%)
Dec 07, 2009 30.75 30.75 30.75 30.75 0 -1.00(-3.15%)
Dec 01, 2009 31.75 31.75 31.75 31.75 0 +1.40(+4.61%)
Nov 30, 2009 30.35 30.35 30.35 30.35 249 -0.30(-0.98%)
Nov 24, 2009 30.65 30.65 30.65 0 -0.30(-0.97%)
Nov 23, 2009 30.95 30.95 30.95 30.95 322 +1.45(+4.92%)
Nov 20, 2009 29.75 29.75 29.50 29.50 276 -0.70(-2.32%)
Nov 19, 2009 30.22 30.22 30.20 30.20 397 -1.19(-3.80%)
Nov 18, 2009 31.39 31.39 31.39 31.39 275 +0.44(+1.44%)
Nov 17, 2009 30.93 36.00 30.50 30.95 1,026 +1.60(+5.45%)
Nov 12, 2009 29.35 29.35 29.35 0 -0.63(-2.10%)
Nov 09, 2009 29.98 29.98 29.98 29.98 0 +1.93(+6.88%)
Nov 06, 2009 28.05 28.05 28.05 28.05 230 +0.30(+1.08%)
Nov 05, 2009 28.00 28.00 27.75 27.75 2,065 +0.75(+2.78%)
Nov 03, 2009 27.00 27.00 27.00 27.00 0 -0.25(-0.92%)
Nov 02, 2009 27.25 27.25 27.25 27.25 197 -1.75(-6.03%)
Oct 27, 2009 29.00 29.00 29.00 29.00 0 -0.40(-1.36%)
Oct 26, 2009 29.40 29.40 29.40 29.40 398 -0.60(-2.00%)
Oct 23, 2009 30.00 30.00 30.00 30.00 380 -0.50(-1.64%)
Oct 20, 2009 30.50 30.50 30.50 30.50 0 +2.60(+9.32%)
Oct 13, 2009 27.90 27.90 27.90 0 -0.83(-2.89%)
Oct 08, 2009 28.73 28.73 28.73 28.73 0 +2.73(+10.50%)
Oct 01, 2009 26.00 26.00 26.00 26.00 0 -1.05(-3.88%)
Sep 30, 2009 27.05 27.05 27.05 27.05 241 -0.05(-0.18%)
Sep 29, 2009 27.10 27.10 27.10 27.10 640 -0.05(-0.18%)
Sep 25, 2009 27.15 27.15 27.15 0 +0.55(+2.07%)
Sep 24, 2009 26.70 26.70 26.60 26.60 544 -2.35(-8.12%)
Sep 17, 2009 28.95 28.95 28.95 0 +0.20(+0.70%)
Sep 16, 2009 28.75 28.75 28.75 28.75 7,333 +1.55(+5.70%)
Sep 10, 2009 27.20 27.20 27.20 0 -0.15(-0.55%)
Sep 09, 2009 27.35 27.35 27.35 27.35 2,050 +2.48(+9.95%)
Sep 02, 2009 24.87 24.87 24.87 0 -0.53(-2.07%)
Sep 01, 2009 25.40 25.40 25.40 25.40 117 -1.35(-5.05%)
Aug 24, 2009 26.75 26.75 26.75 0 +0.47(+1.77%)
Aug 13, 2009 26.56 26.56 26.28 26.28 1,841 -0.87(-3.20%)
Aug 06, 2009 27.15 27.15 27.15 0 +0.92(+3.52%)
Aug 05, 2009 26.23 26.23 26.23 26.23 130 -1.02(-3.75%)
Aug 04, 2009 27.25 27.25 27.25 27.25 600 +1.65(+6.45%)
Jul 24, 2009 25.60 25.60 25.60 0 +0.56(+2.23%)
Jul 21, 2009 25.04 25.04 25.04 0 -424.34(-94.43%)
Jul 20, 2009 446.79 452.56 440.77 449.38 0 +6.79(+1.53%)
Jul 17, 2009 440.64 447.14 435.04 442.59 0 +1.64(+0.37%)
Jul 16, 2009 432.34 443.34 427.73 440.95 0 +4.99(+1.14%)
Jul 15, 2009 428.43 437.43 425.32 435.96 0 +13.87(+3.28%)
Jul 14, 2009 421.50 424.94 414.68 422.09 0 +401.39(+1939.10%)
Jul 07, 2009 20.70 20.70 20.70 0 -0.22(-1.05%)
Jul 06, 2009 20.92 20.92 20.92 20.92 2,460 -1.58(-7.03%)
Jun 26, 2009 22.50 22.50 22.50 22.50 850 +0.30(+1.35%)
Jun 25, 2009 22.20 22.20 22.20 22.20 183 -0.95(-4.10%)
Jun 16, 2009 23.15 23.15 23.15 0 -1.20(-4.93%)
Jun 12, 2009 24.35 24.35 24.35 24.35 169 +0.20(+0.83%)
Jun 09, 2009 24.15 24.15 24.15 24.15 0 +1.65(+7.36%)
May 28, 2009 22.50 22.50 22.50 22.50 0 -0.25(-1.12%)
May 19, 2009 22.75 22.75 22.75 22.75 0 +0.15(+0.66%)
May 07, 2009 22.60 22.60 22.60 0 -0.41(-1.77%)
May 06, 2009 23.01 23.01 23.01 23.01 2,360 +2.36(+11.42%)
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.