Quantcast

Historical Stock Prices

BHP 
$48.48
*  
0.01
0.02%
Get BHP Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 47.78 48.52 47.76 48.48 3,103,387
07/19/2018 48.58 48.87 48.17 48.47 3,109,252
07/18/2018 49.09 49.98 48.975 49.84 2,217,301
07/17/2018 48.05 48.89 47.97 48.73 2,158,966
07/16/2018 48.67 48.71 48.065 48.48 2,119,653
07/13/2018 49.09 49.21 48.68 49.12 1,978,816
07/12/2018 49.39 49.67 49.04 49.65 2,446,837
07/11/2018 49.64 49.67 48.74 48.97 3,741,994
07/10/2018 50.72 51.22 50.65 51.18 2,047,115
07/09/2018 50.27 51.005 50.16 50.83 1,785,178
07/06/2018 48.6 50 48.485 49.58 2,308,482
07/05/2018 48.93 49.1 48.51 48.69 2,213,600
07/03/2018 49.77 49.8 48.62 48.71 1,670,492
07/02/2018 48.74 48.98 48.255 48.57 3,031,015
06/29/2018 50.36 50.7523 49.92 50.01 1,389,051
06/28/2018 49.1 50.07 48.95 50.02 4,189,114
06/27/2018 49.2 50.14 49.16 49.31 4,508,924
06/26/2018 48.07 49.02 47.909 48.83 4,752,280
06/25/2018 47.88 47.97 47.34 47.64 3,110,345
06/22/2018 48.89 49.13 48.46 48.93 2,705,623
06/21/2018 47.81 48.12 47.65 47.88 1,650,551
06/20/2018 47.99 48.06 47.45 47.77 1,995,271
06/19/2018 47.37 47.7684 47.1 47.64 2,728,447
06/18/2018 48.31 49.079 48.2 48.97 1,862,957
06/15/2018 49.29 49.32 48.33 48.7 3,331,840
06/14/2018 50.71 50.985 50.305 50.36 1,449,604
06/13/2018 50.92 51.1712 50.58 50.69 2,364,712
06/12/2018 51.19 51.44 50.88 51.14 1,747,955
06/11/2018 51.84 52.02 51.6 51.83 737,516
06/08/2018 51.58 51.78 51.39 51.67 1,229,547
06/07/2018 51.7 52.17 51.547 51.76 2,734,728
06/06/2018 51.23 51.96 51.23 51.95 2,852,180
06/05/2018 50.38 50.63 50.31 50.56 1,687,235
06/04/2018 50.56 50.7 50.13 50.19 1,363,362
06/01/2018 50.31 50.47 50.05 50.24 1,907,275
05/31/2018 49.82 50.045 49.53 49.78 2,011,718
05/30/2018 48.8 49.645 48.62 49.43 1,721,712
05/29/2018 48.36 48.8 47.95 48.14 2,064,120
05/25/2018 49.9 49.9 48.89 49.02 3,588,223
05/24/2018 50.37 50.935 50.15 50.88 2,160,311
05/23/2018 50.7 51.02 50.21 50.99 2,333,980
05/22/2018 51.96 52.14 51.1 51.14 2,941,060
05/21/2018 51.31 51.7272 51.235 51.49 1,650,213
05/18/2018 50.9 51.135 50.535 50.81 1,564,955
05/17/2018 51.36 51.705 51.1 51.38 2,538,843
05/16/2018 51.42 51.83 51.4 51.47 2,494,379
05/15/2018 50.51 50.87 50.22 50.67 2,856,717
05/14/2018 50.95 51.52 50.95 51.19 2,223,201
05/11/2018 50.69 50.99 50.37 50.41 2,890,504
05/10/2018 49.41 49.96 49.24 49.88 2,527,494
05/09/2018 48.31 49.205 48.25 49.15 2,577,513
05/08/2018 47.69 47.69 47.1 47.59 1,297,558
05/07/2018 48.26 48.4 47.69 47.85 1,546,406
05/04/2018 47.56 48.45 47.41 48.27 1,987,584
05/03/2018 47.3 47.82 46.86 47.65 2,220,814
05/02/2018 47 47.43 46.86 46.95 1,587,557
05/01/2018 46.38 46.42 45.6852 46.3 1,588,689
04/30/2018 46.63 47.12 46.58 46.75 1,651,780
04/27/2018 46.66 46.74 46.325 46.53 2,166,295
04/26/2018 47.74 47.79 47.19 47.41 1,186,681
04/25/2018 47.29 47.42 46.84 47.25 1,259,457
04/24/2018 48.09 48.38 47.21 47.57 2,483,972
04/23/2018 47.41 47.665 47.1052 47.25 1,669,070
04/20/2018 48 48.03 47.57 47.7 2,705,918
*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?

Smart Portfolio