BHP Billiton Limited Historical Stock Prices

BHP 
$36.83
*  
0.14
0.38%
Get BHP Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BHP now
Exchange: NYSE
Industry: Basic Industries
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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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  35.86  37  35.60  36.83 3,023,194
08/31/2015 35.95 37 35.6 36.83 3,039,327
08/28/2015 35.87 36.92 35.79 36.69 2,748,509
08/27/2015 34.75 36.22 34.69 36 4,611,510
08/26/2015 34.45 34.45 33.06 34.08 4,807,519
08/25/2015 34.19 34.32 32.89 32.92 5,021,129
08/24/2015 31.88 33.49 31.59 32.18 7,294,113
08/21/2015 35.53 35.75 34.64 34.68 3,180,116
08/20/2015 36.48 36.48 35.85 35.87 2,343,969
08/19/2015 36.06 36.4 35.6417 36.09 3,679,268
08/18/2015 36.47 36.74 36.21 36.72 2,066,346
08/17/2015 37.1 37.21 36.58 37.18 2,960,394
08/14/2015 37.6 37.97 37.53 37.88 1,723,953
08/13/2015 37.7 37.94 37.31 37.72 2,750,640
08/12/2015 37.3 38.215 37.06 38.15 4,024,229
08/11/2015 38.09 38.12 37.34 37.82 3,836,778
08/10/2015 38.33 39.73 38.15 39.72 2,996,859
08/07/2015 38.34 38.98 38.26 38.64 1,893,460
08/06/2015 38.28 38.97 38.11 38.92 2,518,759
08/05/2015 39.95 40.03 38.81 38.99 3,053,645
08/04/2015 38.23 38.72 38.17 38.36 2,765,962
08/03/2015 37.51 37.63 37.08 37.29 2,419,212
07/31/2015 39.22 39.24 38.33 38.37 2,322,986
07/30/2015 38.42 38.53 37.89 38.13 1,974,429
07/29/2015 37.5 38.53 37.5 38.3 2,127,059
07/28/2015 37.1 37.59 36.96 37.42 2,922,694
07/27/2015 36.5 36.85 36.13 36.32 3,541,841
07/24/2015 36.55 36.56 35.79 36.3 4,275,905
07/23/2015 37.91 38 36.68 36.92 3,308,689
07/22/2015 38.21 38.43 37.605 37.7 3,806,947
07/21/2015 39.27 40.15 39.2 39.68 1,945,041
07/20/2015 39.36 39.47 39.06 39.13 2,373,271
07/17/2015 39.94 40.08 39.3899 39.56 2,500,174
07/16/2015 40.32 40.35 39.74 39.83 1,857,257
07/15/2015 39.97 40.016 38.975 39.29 2,888,066
07/14/2015 40.46 40.46 39.9097 39.95 2,418,593
07/13/2015 39.77 41.0099 39.435 40.51 4,367,060
07/10/2015 39.89 39.91 39.35 39.47 2,335,729
07/09/2015 38.97 39.24 38.26 38.4 3,598,777
07/08/2015 37.94 38.21 37.06 37.39 4,719,625
07/07/2015 38.52 39.16 37.86 38.97 4,070,579
07/06/2015 39.45 39.69 39.03 39.59 3,835,010
07/02/2015 41.24 41.7 41.135 41.29 1,963,810
07/01/2015 40.78 40.95 40.34 40.49 1,722,769
06/30/2015 41.56 41.63 40.49 40.71 2,772,004
06/29/2015 41.96 42.41 41.6 41.73 2,868,829
06/26/2015 42.73 42.75 42.41 42.69 2,162,281
06/25/2015 44.06 44.17 43.239 43.34 2,069,452
06/24/2015 44.65 44.95 44.3 44.39 2,367,614
06/23/2015 44.08 44.6714 43.92 44.61 1,336,026
06/22/2015 44.27 44.4 43.92 43.96 1,185,042
06/19/2015 44.03 44.22 43.77 43.81 1,132,460
06/18/2015 44.39 45.06 43.88 44.28 1,703,913
06/17/2015 43.42 43.82 42.9 43.58 1,693,329
06/16/2015 42.75 43.16 42.61 43.1 1,294,812
06/15/2015 42.79 43.06 42.66 42.89 1,327,916
06/12/2015 43.43 43.59 43.12 43.3 1,029,812
06/11/2015 43.51 43.63 43.21 43.53 1,026,880
06/10/2015 43.68 43.9208 43.44 43.53 3,419,573
06/09/2015 42.82 42.94 42.15 42.21 3,467,606
06/08/2015 42.84 42.96 42.35 42.83 1,402,571
06/05/2015 42.66 43.35 42.51 42.91 1,681,618
06/04/2015 43.55 43.82 43.03 43.1 2,247,291
06/03/2015 44.42 44.86 44.25 44.39 1,806,582
06/02/2015 44.06 45.24 44.04 45.04 2,410,285
06/01/2015 44.58 44.68 43.67 44.01 1,724,948
*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?