Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2012 26.35 26.35 26.35 26.35 0 -0.90(-3.30%)
May 29, 2012 27.25 27.25 27.25 27.25 0 -0.25(-0.91%)
May 22, 2012 27.50 27.50 27.50 0 +0.25(+0.92%)
May 18, 2012 27.25 27.25 27.25 0 +0.25(+0.93%)
May 17, 2012 27.00 27.00 27.00 27.00 952 -2.70(-9.09%)
May 11, 2012 29.70 29.70 29.70 0 -0.82(-2.70%)
May 10, 2012 30.52 30.52 30.52 30.52 130 -0.68(-2.17%)
May 07, 2012 31.20 31.20 31.20 0 -1.01(-3.14%)
Apr 30, 2012 32.21 32.21 32.21 0 +0.91(+2.91%)
Apr 26, 2012 31.30 31.30 31.30 0 +1.55(+5.21%)
Apr 23, 2012 29.75 29.75 29.75 0 -0.50(-1.65%)
Apr 16, 2012 30.25 30.25 30.25 0 +0.20(+0.67%)
Apr 04, 2012 30.05 30.05 30.05 0 -0.95(-3.05%)
Apr 03, 2012 31.00 31.00 31.00 31.00 221 -0.25(-0.81%)
Apr 02, 2012 31.00 31.25 31.00 31.25 20,329 +0.00(+0.00%)
Mar 30, 2012 30.60 31.25 30.60 31.25 21,575 +1.05(+3.46%)
Mar 28, 2012 30.20 30.20 30.20 0 +0.00(+0.01%)
Mar 23, 2012 30.20 30.20 30.20 0 -1.90(-5.92%)
Mar 16, 2012 32.10 32.10 32.10 0 +0.12(+0.39%)
Mar 15, 2012 31.86 31.98 31.86 31.98 1,054 +0.20(+0.63%)
Mar 14, 2012 31.97 31.97 31.78 31.78 446 -0.52(-1.62%)
Mar 13, 2012 32.30 32.30 32.30 32.30 132 +1.05(+3.36%)
Mar 12, 2012 31.64 31.64 31.25 31.25 580 -0.65(-2.04%)
Mar 09, 2012 31.70 31.90 31.70 31.90 435 +1.20(+3.91%)
Mar 07, 2012 30.70 30.70 30.70 0 +0.20(+0.66%)
Mar 06, 2012 30.50 30.55 30.50 30.50 6,800 -0.55(-1.78%)
Mar 05, 2012 31.21 31.21 31.05 31.05 1,823 -1.45(-4.46%)
Mar 01, 2012 32.50 32.50 32.50 0 -0.72(-2.17%)
Feb 24, 2012 33.22 33.22 33.22 0 +0.82(+2.53%)
Feb 23, 2012 32.40 32.40 32.40 32.40 10,495 -0.15(-0.46%)
Feb 22, 2012 32.55 32.55 32.55 32.55 4,602 -0.80(-2.40%)
Feb 09, 2012 33.35 33.35 33.35 0 -1.40(-4.03%)
Feb 07, 2012 34.75 34.75 34.75 0 +0.45(+1.31%)
Feb 01, 2012 34.30 34.30 34.30 0 +0.90(+2.69%)
Jan 23, 2012 33.40 33.40 33.40 33.40 0 +0.20(+0.60%)
Jan 19, 2012 33.20 33.20 33.20 0 +0.46(+1.39%)
Jan 18, 2012 32.74 32.74 32.74 32.74 100 +1.56(+5.02%)
Jan 11, 2012 31.18 31.18 31.18 0 +0.03(+0.10%)
Jan 10, 2012 31.15 31.15 31.15 31.15 227 +1.40(+4.70%)
Jan 09, 2012 29.75 29.75 29.75 29.75 100 -0.33(-1.09%)
Jan 06, 2012 30.08 30.08 30.08 30.08 674,000 -0.14(-0.48%)
Jan 05, 2012 30.22 30.22 30.22 30.22 414 +1.82(+6.41%)
Dec 29, 2011 28.40 28.40 28.40 0 -0.60(-2.07%)
Dec 27, 2011 29.00 29.00 29.00 29.00 0 -0.30(-1.02%)
Dec 23, 2011 29.62 29.62 29.30 29.30 4,603 +0.30(+1.03%)
Dec 21, 2011 29.00 29.00 28.92 29.00 2,785 +0.00(+0.00%)
Dec 14, 2011 29.00 29.00 29.00 29.00 0 -0.45(-1.53%)
Dec 12, 2011 29.45 29.45 29.45 29.45 0 -2.05(-6.51%)
Dec 07, 2011 31.50 31.50 31.50 0 -0.10(-0.32%)
Dec 06, 2011 31.60 31.60 31.60 31.60 2,131 -0.10(-0.32%)
Dec 05, 2011 31.50 31.70 31.50 31.70 1,410 +0.20(+0.63%)
Dec 02, 2011 31.50 31.50 31.50 31.50 410 +3.04(+10.69%)
Nov 29, 2011 28.46 28.46 28.46 0 +0.04(+0.15%)
Nov 28, 2011 28.94 28.94 28.42 28.42 919 +0.22(+0.77%)
Nov 22, 2011 28.20 28.20 28.20 0 -0.04(-0.14%)
Nov 21, 2011 28.24 28.24 27.76 28.24 1,489 -1.30(-4.39%)
Nov 18, 2011 29.53 29.53 29.53 29.53 425 -0.47(-1.55%)
Nov 17, 2011 30.00 30.00 30.00 30.00 738 -0.65(-2.12%)
Nov 16, 2011 30.65 30.65 30.65 30.65 308 -0.29(-0.94%)
Nov 15, 2011 30.94 30.94 30.94 30.94 2,000 -0.21(-0.67%)
Nov 14, 2011 31.15 31.15 31.15 31.15 255 -1.05(-3.26%)
Nov 04, 2011 32.20 32.20 32.20 0 +0.70(+2.22%)
Nov 03, 2011 31.50 31.50 31.50 31.50 100 +0.30(+0.96%)
Nov 02, 2011 31.20 31.20 31.20 31.20 109 -2.40(-7.15%)
Oct 28, 2011 33.60 33.60 33.60 0 -0.25(-0.74%)
Oct 27, 2011 33.85 33.85 33.85 33.85 200 +2.08(+6.55%)
Oct 24, 2011 31.77 31.77 31.77 0 +1.54(+5.11%)
Oct 21, 2011 30.23 30.23 30.23 30.23 6,540 +0.39(+1.32%)
Oct 18, 2011 29.83 29.83 29.83 29.83 0 -0.51(-1.67%)
Oct 17, 2011 30.34 30.34 30.34 30.34 200 +0.84(+2.85%)
Oct 11, 2011 29.50 29.50 29.50 29.50 0 +0.50(+1.72%)
Oct 07, 2011 29.00 29.00 29.00 0 +0.40(+1.40%)
Oct 06, 2011 27.75 28.60 27.75 28.60 536 +1.90(+7.12%)
Sep 30, 2011 26.70 26.70 26.70 26.70 0 -1.10(-3.96%)
Sep 29, 2011 28.00 28.00 27.80 27.80 950 -1.20(-4.14%)
Sep 27, 2011 29.00 29.00 29.00 0 +2.50(+9.43%)
Sep 22, 2011 26.50 26.50 26.50 0 -2.90(-9.86%)
Sep 21, 2011 29.40 29.40 29.40 29.40 100 -1.35(-4.39%)
Sep 13, 2011 30.75 30.75 30.75 0 -1.59(-4.91%)
Sep 07, 2011 32.34 32.34 32.34 32.34 0 +0.39(+1.21%)
Sep 06, 2011 31.95 31.95 31.95 31.95 1,000 -2.40(-6.99%)
Aug 31, 2011 34.35 34.35 34.35 0 +3.35(+10.81%)
Aug 23, 2011 31.00 31.00 31.00 0 -1.80(-5.49%)
Aug 16, 2011 32.80 32.80 32.80 0 -5.75(-14.92%)
Jul 22, 2011 38.55 38.55 38.55 38.55 0 -0.55(-1.41%)
Jul 11, 2011 39.10 39.10 39.10 39.10 0 +0.60(+1.56%)
Jul 06, 2011 38.50 38.50 38.50 0 +1.90(+5.19%)
Jun 24, 2011 36.60 36.60 36.60 0 -0.75(-2.01%)
Jun 21, 2011 37.35 37.35 37.35 0 +0.70(+1.91%)
Jun 20, 2011 36.75 36.75 36.65 36.65 875 -0.25(-0.68%)
Jun 13, 2011 36.90 36.90 36.90 0 +0.35(+0.96%)
Jun 10, 2011 36.75 36.75 36.55 36.55 241 -1.75(-4.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.