BHP Billiton Limited Historical Stock Prices

BHP 
$73.8
*  
0.65
0.89%
Get BHP Alerts
*Delayed - data as of Jul. 29, 2014 13:47 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:47  73.56  73.91  73.3899  73.80 493,544
07/28/2014 73.27 73.5 72.83 73.15 1,074,181
07/25/2014 73.5 73.55 73.0905 73.23 924,684
07/24/2014 73.66 73.72 73.21 73.33 1,191,151
07/23/2014 73.24 73.56 72.99 73.33 1,712,894
07/22/2014 73.02 73.46 73.01 73.29 1,541,683
07/21/2014 71.78 72.2 71.74 72.07 754,817
07/18/2014 71.8 72.085 71.72 72.07 889,616
07/17/2014 71.87 72.41 71.385 71.47 1,989,540
07/16/2014 72.14 73.05 72.12 72.95 2,961,217
07/15/2014 71.82 72.2 71.17 71.59 1,792,037
07/14/2014 71.45 71.545 71.12 71.41 2,163,798
07/11/2014 70.11 70.75 70.06 70.67 1,457,219
07/10/2014 69.42 70.12 69.37 69.76 1,074,658
07/09/2014 70.25 70.66 70.13 70.49 1,491,893
07/08/2014 70.74 70.84 70.23 70.33 1,120,913
07/07/2014 70.56 71.0201 70.5 70.74 2,230,603
07/03/2014 70.69 71.29 70.39 71.09 2,290,639
07/02/2014 69.55 70.51 69.53 70.19 1,624,544
07/01/2014 68.9 69.5 68.87 69.2 1,618,627
06/30/2014 67.97 68.51 67.84 68.45 1,344,633
06/27/2014 68.51 68.9 68.47 68.89 808,087
06/26/2014 68.22 68.742 68.02 68.63 1,331,264
06/25/2014 67.8 68.17 67.72 68.01 1,262,171
06/24/2014 68.7 68.85 67.96 68.04 1,426,633
06/23/2014 69.06 69.44 68.85 69.26 1,661,408
06/20/2014 68 68.37 67.83 67.96 1,447,840
06/19/2014 68.53 68.84 68.16 68.5 1,777,693
06/18/2014 66.31 67.68 66.3 67.53 3,583,270
06/17/2014 65.98 66.43 65.54 66.38 2,195,806
06/16/2014 67.42 67.53 66.95 67.04 1,419,747
06/13/2014 66.6 66.845 66.41 66.78 1,119,426
06/12/2014 66.95 67.19 66.455 66.56 2,263,845
06/11/2014 67.59 67.89 67.53 67.72 1,139,640
06/10/2014 67.68 68 67.5 67.92 1,018,865
06/09/2014 68.1 68.31 68.045 68.09 836,446
06/06/2014 67.95 68.18 67.67 67.95 663,327
06/05/2014 67.26 67.86 67.11 67.68 1,064,278
06/04/2014 67.46 67.54 67.07 67.14 2,065,103
06/03/2014 67.31 67.635 67.01 67.52 2,133,508
06/02/2014 68.05 68.41 67.94 68.16 1,387,838
05/30/2014 68.16 68.275 67.59 67.88 2,886,470
05/29/2014 69.45 70.06 69.42 69.89 1,046,324
05/28/2014 69.24 69.34 69.02 69.15 1,503,859
05/27/2014 70.08 70.23 69.83 70.09 719,897
05/23/2014 69.59 70.15 69.5003 69.95 574,408
05/22/2014 69.71 69.95 69.63 69.78 919,011
05/21/2014 69.14 69.14 68.622 69.01 909,937
05/20/2014 69.31 69.4929 68.43 68.46 1,600,745
05/19/2014 70.03 70.26 69.73 70 1,653,290
05/16/2014 70.86 70.98 70.5 70.8 1,737,079
05/15/2014 71.92 72.04 71.25 71.53 1,726,045
05/14/2014 71.96 72.395 71.9 71.97 1,753,243
05/13/2014 71.17 71.61 71 71.43 1,478,714
05/12/2014 70.58 71 70.51 70.76 2,657,808
05/09/2014 70.19 70.21 69.16 69.51 1,420,565
05/08/2014 70.41 70.48 70.1 70.21 1,187,581
05/07/2014 69.65 70.48 69.59 70.29 2,728,222
05/06/2014 69.92 70.83 69.88 70.49 1,632,526
05/05/2014 69.57 69.92 69.18 69.8 1,074,982
05/02/2014 69.67 70.38 69.55 69.89 1,787,290
05/01/2014 69.65 69.81 69.08 69.41 1,780,314
04/30/2014 70.47 70.7 70.31 70.54 1,571,726
04/29/2014 70 70.58 69.99 70.37 1,106,602
04/28/2014 70.13 70.18 69.31 69.97 1,697,919
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?