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 30, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Apr 29, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
Apr 28, 2008 37.18 37.18 37.18 37.18 10,000 -0.77(-2.03%)
Apr 25, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 24, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 23, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 22, 2008 37.95 37.95 37.20 37.95 800 +1.95(+5.42%)
Apr 21, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 18, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 17, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 16, 2008 36.00 36.00 36.00 36.00 2,000 +1.75(+5.11%)
Apr 15, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Apr 14, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Apr 11, 2008 32.00 34.25 34.25 34.25 282 +2.25(+7.03%)
Apr 10, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 09, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 08, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 07, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 04, 2008 32.00 32.00 32.00 32.00 319 +1.90(+6.31%)
Apr 03, 2008 30.10 30.10 30.10 30.10 0 +0.00(+0.00%)
Apr 02, 2008 29.40 30.10 30.10 30.10 500 +0.70(+2.38%)
Apr 01, 2008 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Mar 31, 2008 29.40 29.40 29.40 29.40 139 -1.05(-3.45%)
Mar 28, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 27, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 26, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 25, 2008 0.4500 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 24, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 21, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 20, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 19, 2008 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Mar 18, 2008 29.30 30.45 30.45 30.45 135 +1.15(+3.92%)
Mar 17, 2008 29.30 29.30 29.30 29.30 148 -3.25(-9.98%)
Mar 14, 2008 29.75 32.85 32.55 32.55 400 +2.80(+9.41%)
Mar 13, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Mar 12, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Mar 11, 2008 29.75 29.75 29.75 29.75 135 -2.50(-7.75%)
Mar 10, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 07, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 06, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 05, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 04, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 03, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 29, 2008 32.80 32.25 32.25 32.25 1,310 -0.55(-1.68%)
Feb 28, 2008 32.80 32.80 32.55 32.80 317 -0.05(-0.15%)
Feb 27, 2008 32.85 32.85 32.85 32.85 124 +0.35(+1.08%)
Feb 26, 2008 32.50 32.50 32.50 32.50 20,000 +0.49(+1.52%)
Feb 25, 2008 32.01 32.01 32.01 32.01 80,000 +1.81(+5.99%)
Feb 22, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 21, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 20, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 19, 2008 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 18, 2008 30.20 30.20 30.20 30.20 1,976 +0.00(+0.00%)
Feb 15, 2008 30.20 30.20 30.20 30.20 1,976 +0.04(+0.14%)
Feb 14, 2008 30.16 30.16 30.16 30.16 0 +0.00(+0.00%)
Feb 13, 2008 30.16 30.16 30.16 30.16 950 +1.16(+3.99%)
Feb 12, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 11, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 08, 2008 29.00 29.00 29.00 29.00 136 -3.25(-10.08%)
Feb 07, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 06, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 05, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Feb 04, 2008 32.25 32.25 32.25 32.25 0 +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.