BHP Billiton Limited Historical Stock Prices

BHP 
$47.53
*  
0.58
1.24%
Get BHP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BHP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BHP 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  47.17  47.96  47.10  47.53 1,557,309
12/26/2014 47.14 47.96 47.1 47.53 1,557,267
12/24/2014 47.02 47.07 46.56 46.95 1,464,313
12/23/2014 47.11 47.72 46.84 47.31 2,354,981
12/22/2014 48.24 48.31 47.21 47.42 3,476,132
12/19/2014 47.1 48.54 46.97 48.39 4,661,410
12/18/2014 46.47 46.78 45.89 46.7 4,278,626
12/17/2014 45.36 46.935 45.09 46.3 5,436,003
12/16/2014 45.415 47.34 44.9853 45.24 4,303,827
12/15/2014 45.67 45.95 44.9 45.15 5,918,086
12/12/2014 46.63 46.96 46.08 46.18 3,119,086
12/11/2014 47.05 47.809 46.97 47.1 4,510,743
12/10/2014 48.1 48.19 47.44 47.69 3,609,962
12/09/2014 47.8 49.1 47.66 48.57 5,049,807
12/08/2014 49.74 49.82 49.03 49.05 3,495,355
12/05/2014 50.45 50.72 50.1 50.38 2,414,240
12/04/2014 51.11 51.465 51.04 51.24 2,233,565
12/03/2014 51.49 52.16 51.06 51.72 2,028,454
12/02/2014 51.81 51.92 50.89 51.02 2,770,616
12/01/2014 50.96 51.49 50.35 51.35 4,399,708
11/28/2014 52.5 52.68 51.57 51.63 3,081,036
11/26/2014 55.74 55.77 55.13 55.37 1,954,832
11/25/2014 55.2 55.58 55.02 55.19 2,761,791
11/24/2014 56.94 57.05 55.98 56.08 2,128,474
11/21/2014 57.57 57.99 57.11 57.34 4,125,144
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
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?