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 (%)
Jul 29, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Jul 28, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Jul 27, 2005 13.66 13.66 13.64 13.66 24,000 +0.81(+6.29%)
Jul 26, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 25, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 22, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 21, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 20, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 19, 2005 12.85 12.85 12.85 12.85 2,000 -0.59(-4.40%)
Jul 18, 2005 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Jul 15, 2005 13.44 13.53 13.44 13.44 9,280 +0.22(+1.66%)
Jul 14, 2005 13.22 13.24 13.13 13.22 11,698 +0.00(+0.00%)
Jul 13, 2005 13.22 13.24 13.13 13.22 11,698 +0.00(+0.00%)
Jul 12, 2005 13.22 13.24 13.13 13.22 11,698 +0.00(+0.00%)
Jul 11, 2005 13.22 13.24 13.13 13.22 11,698 +0.48(+3.77%)
Jul 08, 2005 12.74 12.74 12.74 12.74 2,978 +0.00(+0.00%)
Jul 07, 2005 12.74 12.74 12.74 12.74 2,978 -0.16(-1.23%)
Jul 06, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jul 05, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jul 01, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jun 30, 2005 12.90 13.18 12.90 12.90 30,500 +0.00(+0.00%)
Jun 29, 2005 12.90 13.18 12.90 12.90 30,500 +0.00(+0.00%)
Jun 28, 2005 12.90 13.18 12.90 12.90 30,500 -0.08(-0.64%)
Jun 27, 2005 12.98 12.98 12.98 12.98 600 +0.00(+0.00%)
Jun 24, 2005 12.98 12.98 12.98 12.98 20,000 +0.00(+0.00%)
Jun 23, 2005 12.98 12.98 12.98 12.98 20,000 +0.00(+0.00%)
Jun 22, 2005 12.98 12.98 12.98 12.98 20,000 -0.02(-0.13%)
Jun 21, 2005 13.00 13.00 13.00 13.00 3,192 +0.00(+0.00%)
Jun 20, 2005 13.00 13.00 13.00 13.00 3,192 +0.00(+0.00%)
Jun 17, 2005 13.00 13.00 13.00 13.00 3,192 +0.00(+0.00%)
Jun 16, 2005 13.00 13.00 13.00 13.00 3,192 +0.78(+6.35%)
Jun 15, 2005 12.22 12.22 12.22 12.22 900 -0.32(-2.57%)
Jun 14, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 13, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 10, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 09, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 08, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 07, 2005 12.55 12.55 12.54 12.55 25,000 +0.00(+0.00%)
Jun 06, 2005 12.55 12.55 12.54 12.55 25,000 +0.89(+7.61%)
Jun 03, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
Jun 02, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
Jun 01, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 31, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 27, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 26, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 25, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 24, 2005 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
May 23, 2005 11.66 11.68 11.63 11.66 1,960 +0.04(+0.32%)
May 20, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 19, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 17, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 16, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 13, 2005 11.62 11.62 11.62 11.62 500 -0.57(-4.67%)
May 12, 2005 12.19 12.19 12.19 12.19 23,000 +0.00(+0.00%)
May 11, 2005 12.19 12.19 12.19 12.19 23,000 -0.31(-2.48%)
May 10, 2005 12.50 12.50 12.50 12.50 1,176 +0.00(+0.00%)
May 09, 2005 12.50 12.50 12.50 12.50 1,176 +0.25(+2.04%)
May 06, 2005 12.25 12.25 12.15 12.25 1,484 +0.00(+0.00%)
May 05, 2005 12.25 12.25 12.15 12.25 1,484 -0.02(-0.18%)
May 04, 2005 12.27 12.27 12.27 12.27 10,000 +0.00(+0.00%)
May 03, 2005 12.27 12.27 12.27 12.27 10,000 -0.45(-3.51%)
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.