BHP Billiton plc Historical Stock Prices

BBL 
$55.53
*  
0.34
0.61%
Get BBL Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading BBL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  55.55  55.95  55.24  55.53 833,034
09/30/2014 55.57 55.95 55.24 55.53 833,623
09/29/2014 55.7 56.22 55.61 55.87 601,341
09/26/2014 56.38 56.7 56.25 56.55 931,359
09/25/2014 57.46 57.47 56.48 56.69 1,180,352
09/24/2014 58.61 58.96 57.97 58.68 1,130,219
09/23/2014 57.11 57.41 56.95 57.16 707,834
09/22/2014 57.58 57.59 56.59 56.83 898,804
09/19/2014 59.53 59.54 58.51 58.63 802,934
09/18/2014 59.43 59.78 59.31 59.48 453,260
09/17/2014 60.19 60.21 59.1699 59.27 990,951
09/16/2014 59.45 61.035 59.43 60.66 804,648
09/15/2014 60.08 60.09 59.6565 59.82 315,649
09/12/2014 60.3 60.45 60.03 60.2 331,781
09/11/2014 60.02 60.39 59.87 60.33 569,098
09/10/2014 60.52 60.74 60.04 60.7 406,523
09/09/2014 60.69 60.71 60.2161 60.59 868,079
09/08/2014 61.21 61.38 60.76 60.92 449,100
09/05/2014 61.57 62.2 61.52 62.12 486,663
09/04/2014 62.65 62.76 61.83 62.03 903,890
09/03/2014 62.67 62.74 62.21 62.25 386,978
09/02/2014 63.83 63.83 63.21 63.55 538,086
08/29/2014 63.11 63.528 62.97 63.48 370,537
08/28/2014 63.31 63.38 62.73 63.04 734,560
08/27/2014 64.82 64.9 64.53 64.8 403,109
08/26/2014 64.57 64.71 64.37 64.47 433,608
08/25/2014 64.91 64.91 64.46 64.61 344,092
08/22/2014 64.69 64.8 64.19 64.62 594,808
08/21/2014 65.56 65.67 65.32 65.57 454,805
08/20/2014 65.78 66.33 65.72 66.02 723,069
08/19/2014 65.79 65.85 65.05 65.22 2,177,698
08/18/2014 69.15 69.56 68.85 69.52 536,127
08/15/2014 69.11 69.41 68.37 69.2 1,338,447
08/14/2014 67.74 67.9 67.34 67.76 288,225
08/13/2014 67.9 68.19 67.66 68.07 245,166
08/12/2014 68.24 68.54 67.99 68.42 311,159
08/11/2014 68.37 68.79 68.33 68.64 593,227
08/08/2014 67.19 67.69 66.83 67.68 343,763
08/07/2014 68.05 68.15 66.74 67.18 606,255
08/06/2014 67.48 68.8 67.48 68.57 507,859
08/05/2014 68.13 68.13 67.23 67.61 467,731
08/04/2014 67.81 68.69 67.65 68.54 409,235
08/01/2014 67.64 68.03 67.37 67.71 456,075
07/31/2014 69.03 69.11 68.08 68.16 681,349
07/30/2014 69.91 69.97 68.97 69.57 891,490
07/29/2014 70.81 71.44 70.7 71.02 624,849
07/28/2014 70.5 70.82 70.08 70.57 220,935
07/25/2014 70.57 70.71 70.35 70.55 264,086
07/24/2014 70.31 70.71 70.18 70.4 368,188
07/23/2014 70.01 70.54 69.9917 70.17 281,011
07/22/2014 70.05 70.29 69.86 70.16 306,798
07/21/2014 68.5 68.94 68.39 68.85 193,582
07/18/2014 68.18 68.71 68.14 68.71 281,124
07/17/2014 68.55 69.08 68.05 68.22 296,931
07/16/2014 69.37 69.83 69.295 69.76 282,337
07/15/2014 69.03 69.09 67.96 68.59 721,772
07/14/2014 68.28 68.28 67.87 68.04 780,775
07/11/2014 66.75 67.44 66.74 67.29 411,087
07/10/2014 66.72 67.1 66.62 66.74 475,643
07/09/2014 67.6 67.99 67.48 67.85 236,144
07/08/2014 68.16 68.16 67.6 67.78 473,424
07/07/2014 68.08 68.52 68.04 68.22 379,737
07/03/2014 67.92 68.54 67.66 68.37 393,508
07/02/2014 66.75 67.43 66.74 67.22 333,751
07/01/2014 66.02 66.62 65.96 66.39 413,667
06/30/2014 64.78 65.26 64.53 65.23 458,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?