BHP Billiton Limited Historical Stock Prices

BHP 
$57.47
*  
2.32
4.21%
Get BHP Alerts
*Delayed - data as of Nov. 21, 2014 15:39 ET  -  Find a broker to begin trading BHP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BHP Real Time
 
 
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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
15:39  57.56  57.99  57.11  57.47 3,285,430
11/20/2014 54.4 55.34 54.35 55.15 2,626,766
11/19/2014 56.72 56.8 55.63 55.85 3,578,359
11/18/2014 57.86 58.01 57.27 57.54 2,429,544
11/17/2014 58.52 58.52 57.726 58.19 1,487,699
11/14/2014 57.05 58.49 56.99 58.43 2,461,044
11/13/2014 57.84 58.235 57.46 57.63 1,358,312
11/12/2014 58.29 58.615 57.805 58.18 2,164,233
11/11/2014 58.61 59.01 58.38 58.97 2,930,760
11/10/2014 60.22 60.33 59.09 59.23 2,830,498
11/07/2014 59.52 60.3 59.36 59.88 3,332,748
11/06/2014 58.52 58.54 57.93 58.06 1,664,174
11/05/2014 58.63 58.81 58.03 58.32 2,637,415
11/04/2014 59.14 59.16 58.54 58.94 1,872,833
11/03/2014 59.45 59.46 58.42 58.7 1,905,800
10/31/2014 58.94 59.5 58.66 59.44 2,083,610
10/30/2014 58.3 59.1 58.1346 58.79 2,094,495
10/29/2014 60.01 60.03 58.6 58.82 3,008,115
10/28/2014 59.46 59.68 59.15 59.63 1,490,262
10/27/2014 58.61 59 58.42 58.8 2,015,667
10/24/2014 58.86 59.3 58.86 59.14 1,519,904
10/23/2014 59.129 59.2199 58.65 58.75 1,857,545
10/22/2014 59.2 59.48 58.8 58.99 2,954,003
10/21/2014 60 60.17 59.33 59.83 2,143,657
10/20/2014 58.83 59.34 58.75 59.32 1,696,121
10/17/2014 59.06 59.43 58.71 59.04 2,322,856
10/16/2014 57.39 59.42 57.0985 58.72 3,462,832
10/15/2014 58.03 58.869 57.481 58.67 5,139,289
10/14/2014 58.15 58.98 58.07 58.36 3,491,037
10/13/2014 57.34 58.18 56.98 57.08 4,186,933
10/10/2014 56 56.55 55.59 55.73 3,253,072
10/09/2014 58.55 58.71 57.155 57.28 3,893,482
10/08/2014 57.29 58.48 56.71 58.36 3,774,541
10/07/2014 57.9 58.12 56.92 57.11 5,020,599
10/06/2014 58.4 59.09 57.35 57.96 7,341,083
10/03/2014 57.71 57.89 56.81 57.23 4,960,606
10/02/2014 58.67 58.938 57.775 58.78 4,433,197
10/01/2014 58.66 58.98 58.17 58.45 3,606,691
09/30/2014 58.88 59.33 58.57 58.88 2,607,873
09/29/2014 58.86 59.39 58.741 59.01 4,152,556
09/26/2014 60.04 60.22 59.6 59.83 2,616,878
09/25/2014 61.02 61.05 59.8 59.97 5,187,571
09/24/2014 62.4 62.59 61.67 62.2 2,723,124
09/23/2014 61.67 61.86 61.28 61.47 1,813,111
09/22/2014 62.19 62.2 60.9 61.28 4,586,590
09/19/2014 63.8 64 63.06 63.31 2,074,941
09/18/2014 64.16 64.44 63.96 64.18 902,176
09/17/2014 64.97 65.04 63.89 63.94 2,724,759
09/16/2014 64.18 65.92 64.18 65.47 2,652,498
09/15/2014 64.8 64.9 64.35 64.61 2,702,051
09/12/2014 65.19 65.465 64.87 65.16 2,474,439
09/11/2014 64.85 65.25 64.8 65.18 2,003,265
09/10/2014 65.93 65.98 65.27 65.91 1,545,979
09/09/2014 66.1 66.2 65.72 66.02 2,018,863
09/08/2014 66.37 66.48 65.65 65.8 1,279,135
09/05/2014 66.52 66.88 66.28 66.75 1,352,021
09/04/2014 67.5 67.51 66.655 66.82 2,893,706
09/03/2014 67.52 67.79 67.03 67.2 1,493,445
09/02/2014 68.84 68.89 68.01 68.2 1,225,455
08/29/2014 68.46 68.68 68.19 68.63 1,130,779
08/28/2014 68.41 68.47 67.88 68.23 2,605,662
08/27/2014 69.7 69.88 69.37 69.63 1,210,933
08/26/2014 69.35 69.4825 69.03 69.13 1,630,809
08/25/2014 69.69 69.7 69.29 69.45 1,198,808
08/22/2014 69.9 69.98 69.35 69.71 1,972,047
08/21/2014 70.53 70.61 70.15 70.56 1,718,982
08/20/2014 70.76 71.54 70.71 71.03 2,824,446
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?