Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 30, 2008 38.75 42.40 42.28 42.28 808,000 +3.53(+9.11%)
May 29, 2008 38.75 39.17 38.75 38.75 430 -0.90(-2.27%)
May 28, 2008 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
May 27, 2008 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
May 26, 2008 39.65 39.65 39.65 39.65 370 +0.00(+0.00%)
May 23, 2008 39.65 39.65 39.65 39.65 370 -2.85(-6.71%)
May 22, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 21, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 20, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
May 19, 2008 42.65 42.50 42.50 42.50 250 -0.15(-0.35%)
May 16, 2008 42.65 42.65 42.65 42.65 2,166 +0.75(+1.79%)
May 15, 2008 41.90 41.95 41.90 41.90 2,000 +3.60(+9.40%)
May 14, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
May 13, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
May 12, 2008 38.30 38.30 38.30 38.30 2,166 +1.12(+3.01%)
May 09, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 08, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 07, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 06, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 05, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 02, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
May 01, 2008 37.18 37.18 37.18 37.18 0 +0.00(+0.00%)
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%)
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.