Historical Stock Prices

BHP 
$31.34
*  
0.25
0.8%
Get BHP Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 31.24 31.81 30.945 31.09 3,709,115
04/27/2016 30.19 30.945 30.0213 30.92 5,729,414
04/26/2016 30.75 31.07 30.28 31.05 3,689,423
04/25/2016 30.99 31.07 30.32 30.54 4,668,087
04/22/2016 31.94 32.3 31.46 31.82 4,932,702
04/21/2016 32.75 32.82 31.53 31.75 8,821,920
04/20/2016 31.86 32.99 31.75 32.53 7,197,220
04/19/2016 30.85 31.53 30.63 31.46 5,064,229
04/18/2016 28.83 30 28.74 29.9 4,493,163
04/15/2016 28.91 29.22 28.58 28.91 4,590,772
04/14/2016 29.05 29.15 28.49 28.79 5,109,881
04/13/2016 28.25 28.81 28.13 28.51 7,251,453
04/12/2016 26.35 26.895 26.11 26.71 4,235,302
04/11/2016 25.51 25.91 25.47 25.61 3,086,211
04/08/2016 24.77 25.07 24.66 24.77 4,827,069
04/07/2016 23.97 24.3 23.77 23.92 4,209,907
04/06/2016 23.82 24.34 23.4 24.31 5,363,009
04/05/2016 23.82 24.165 23.67 24.07 3,806,513
04/04/2016 25.58 25.71 24.62 24.67 3,256,313
04/01/2016 24.99 25.66 24.9 25.65 2,680,355
03/31/2016 26.2 26.29 25.78 25.9 2,307,631
03/30/2016 26.29 26.79 26.12 26.3 4,735,229
03/29/2016 24.73 25.8 24.46 25.73 4,140,454
03/28/2016 25.77 25.9 25.21 25.69 1,719,231
03/24/2016 24.92 25.64 24.84 25.64 3,795,096
03/23/2016 26.52 26.55 25.47 25.52 4,280,558
03/22/2016 26.63 26.876 26.5 26.71 3,320,747
03/21/2016 27.32 27.71 26.875 27.08 3,057,050
03/18/2016 28.09 28.4 27.22 27.42 4,458,008
03/17/2016 27.04 27.41 26.58 27.29 4,716,889
03/16/2016 25.1 26.09 24.7 26 4,972,431
03/15/2016 25.23 25.24 24.82 25.01 5,427,824
03/14/2016 27.03 27.18 26.51 26.85 4,190,448
03/11/2016 26.56 27.23 26.5 27.22 4,382,930
03/10/2016 26.11 26.67 25.92 26.54 5,791,102
03/09/2016 26.58 26.99 25.62 26.96 5,658,841
03/08/2016 27.3 27.37 26.42 26.61 7,819,195
03/07/2016 28.09 29.4 28.09 29.17 9,226,929
03/04/2016 26.71 28.49 26.56 27.68 9,483,191
03/03/2016 25.57 25.93 25.25 25.85 4,652,138
03/02/2016 24.06 25.4 23.97 25.4 7,139,923
03/01/2016 23.68 23.7 23.09 23.46 4,096,224
02/29/2016 22.97 23.15 22.56 22.61 3,173,476
02/26/2016 22.79 23.11 22.44 22.56 4,468,771
02/25/2016 22.57 22.86 22.06 22.83 5,329,777
02/24/2016 22.24 22.82 21.88 22.8 8,219,561
02/23/2016 24.59 24.77 23.83 24.09 8,278,412
02/22/2016 24.94 25.5443 24.77 25.29 5,082,136
02/19/2016 23.55 23.99 23.431 23.98 2,424,428
02/18/2016 24.29 24.35 23.83 23.99 2,579,768
02/17/2016 23.47 24.41 23.47 24.12 5,435,509
02/16/2016 22.74 23.2 22.33 23.16 4,997,567
02/12/2016 22.16 22.99 22.11 22.72 3,760,500
02/11/2016 21.14 21.42 20.815 21.19 4,419,802
02/10/2016 21.48 21.99 21.33 21.65 5,281,102
02/09/2016 21.56 22.089 21.53 21.79 4,512,076
02/08/2016 22.41 22.835 22.29 22.71 3,660,885
02/05/2016 22.45 23.0901 22.27 22.58 4,518,754
02/04/2016 22.45 23.78 22.37 22.89 6,075,858
02/03/2016 20.78 21.41 20.1699 21.39 4,115,621
02/02/2016 20.42 20.48 20.12 20.33 3,798,913
02/01/2016 21.81 21.82 21.29 21.73 3,316,790
01/29/2016 21.28 22 21.26 21.91 3,826,777
01/28/2016 22.48 22.51 21.62 21.79 3,134,570
*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?