BHP Billiton plc Historical Stock Prices

BBL 
$42.66
*  
1.09
2.62%
Get BBL Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading BBL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BBL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.83  42.88  41.82  42.66 1,020,679
06/02/2015 41.85 42.88 41.82 42.66 1,020,987
06/01/2015 42.31 42.37 41.27 41.57 729,851
05/29/2015 42.53 42.66 42.17 42.31 1,101,095
05/28/2015 42.09 42.45 41.77 42.38 925,596
05/27/2015 42.16 42.71 41.986 42.62 828,743
05/26/2015 43.18 43.2 42.31 42.55 890,650
05/22/2015 44.08 44.35 43.67 43.73 448,667
05/21/2015 44.14 44.44 43.84 44.11 450,715
05/20/2015 43.86 43.94 43.4332 43.6 588,939
05/19/2015 43.81 43.93 43.48 43.6 885,424
05/18/2015 46.11 46.3 45.693 45.79 691,009
05/15/2015 48.33 48.74 48.04 48.67 749,966
05/14/2015 49.15 49.5546 48.645 48.85 517,731
05/13/2015 49.19 49.66 49.05 49.15 486,911
05/12/2015 48.78 49.63 48.61 49.27 681,580
05/11/2015 48.66 49.18 48.57 48.87 727,103
05/08/2015 47.92 48.4 47.34 48.15 705,277
05/07/2015 47.43 47.5 46.6 47.4 1,008,430
05/06/2015 49.25 49.33 48.32 48.54 553,240
05/05/2015 49.38 49.7 49.002 49.07 703,918
05/04/2015 49.27 49.33 48.92 49.17 491,823
05/01/2015 49.63 49.68 48.55 49.19 677,012
04/30/2015 47.59 48.48 47.3953 48.3 706,432
04/29/2015 48.13 48.79 47.87 48.56 504,607
04/28/2015 48.96 49.11 48.58 48.84 700,964
04/27/2015 47.43 48.11 47.42 47.69 796,303
04/24/2015 47.88 48.03 47.495 47.75 715,838
04/23/2015 45.29 46.56 45.18 46.35 715,170
04/22/2015 44.33 44.84 44.09 44.84 941,523
04/21/2015 43.8 44 43.303 43.55 1,157,884
04/20/2015 43.8 44.47 43.68 44.11 561,832
04/17/2015 43.07 43.58 43.03 43.49 1,800,782
04/16/2015 44.51 44.58 43.77 44.06 789,786
04/15/2015 43.76 43.95 43.32 43.76 881,339
04/14/2015 42.9 43.47 42.72 43.24 958,392
04/13/2015 41.9 42.06 41.2235 41.32 1,000,486
04/10/2015 42.79 43.07 42.66 43.06 1,143,021
04/09/2015 43.21 43.52 42.83 43.12 954,582
04/08/2015 44.9 44.97 43.8 44.01 677,549
04/07/2015 43.32 44.09 43.23 43.72 1,399,260
04/06/2015 43.3 44.2 43.2 43.87 813,193
04/02/2015 42.82 43.04 42.49 43.02 1,262,696
04/01/2015 43.45 44.01 43.44 43.88 1,042,944
03/31/2015 43.94 44.35 43.79 44.26 1,339,936
03/30/2015 45.04 45.4103 44.835 45.28 936,705
03/27/2015 45.12 45.19 44.59 44.96 825,559
03/26/2015 46.6 46.81 45.666 45.89 769,909
03/25/2015 47.42 47.65 46.87 46.87 832,926
03/24/2015 48 48.03 47.166 47.3 1,519,378
03/23/2015 47.34 47.81 47.1 47.64 1,491,016
03/20/2015 45.09 46.24 44.87 45.92 1,626,556
03/19/2015 44.34 44.343 43.72 43.89 815,442
03/18/2015 43 44.37 42.7 44.25 968,354
03/17/2015 43.17 43.68 43.02 43.43 1,114,118
03/16/2015 41.95 42.55 41.6 42.55 948,058
03/13/2015 42.06 42.07 41.05 41.64 1,761,371
03/12/2015 44.08 44.11 42.8 42.95 1,299,671
03/11/2015 43.02 43.27 42.49 43.11 1,016,531
03/10/2015 45.34 45.57 44.57 44.68 1,366,340
03/09/2015 46.87 46.9663 46.52 46.87 580,751
03/06/2015 47.16 47.37 46.51 46.78 1,486,853
03/05/2015 48.58 48.63 48.11 48.21 663,432
03/04/2015 48.66 48.68 48.08 48.5 888,965
03/03/2015 49.15 49.67 49.0785 49.3 1,206,176
03/02/2015 49.33 49.41 48.91 49.4 1,473,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?