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 (%)
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%)
Apr 03, 2006 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Mar 31, 2006 18.27 18.27 18.27 18.27 60,163 +1.37(+8.11%)
Mar 30, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 29, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 28, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 27, 2006 16.90 16.90 16.90 16.90 80,000 +0.00(+0.00%)
Mar 24, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 21, 2006 16.90 16.90 16.90 16.90 713 -0.35(-2.03%)
Mar 20, 2006 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Mar 17, 2006 17.25 17.25 17.25 17.25 10,000 +1.25(+7.81%)
Mar 16, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 15, 2006 16.00 16.00 16.00 16.00 80,000 +0.00(+0.00%)
Mar 14, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 13, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 10, 2006 16.00 16.00 16.00 16.00 188 -1.20(-6.98%)
Mar 09, 2006 17.20 17.20 17.20 17.20 60,000 +0.00(+0.00%)
Mar 08, 2006 17.20 17.20 17.20 17.20 60,000 +0.00(+0.00%)
Mar 07, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 06, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 03, 2006 17.20 17.20 17.20 17.20 100 +0.00(+0.00%)
Mar 02, 2006 17.20 17.20 17.20 17.20 100 -0.60(-3.37%)
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.