Quantcast

BHP Billiton Limited Common Stock Historical Stock Prices

BHP 
$46.59
*  
0.18
0.39%
Get BHP Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading BHP now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    BHP After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-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.
16:00 46.55 47.01 46.325 46.59 1,852,803
10/18/2018 47.11 47.3 46.31 46.41 3,113,196
10/17/2018 48.15 48.16 47.32 47.79 2,157,975
10/16/2018 48.27 48.545 48.17 48.48 2,721,726
10/15/2018 47.93 48.47 47.76 48.09 2,404,780
10/12/2018 48.38 48.43 47.29 47.81 2,921,128
10/11/2018 47.45 48.22 47.095 47.69 4,551,836
10/10/2018 48.64 48.65 47.62 47.64 3,929,234
10/09/2018 48.81 49.64 48.52 49.22 1,745,517
10/08/2018 48.55 49.2 48.33 49.07 2,160,202
10/05/2018 49.48 49.48 48.65 49.18 3,173,963
10/04/2018 50.7 50.84 49.825 50.01 2,510,756
10/03/2018 50.52 50.67 49.98 50.08 2,413,412
10/02/2018 50.31 50.78 50.24 50.47 2,294,837
10/01/2018 50.01 50.68 49.63 50.43 2,219,707
09/28/2018 49.42 50.07 49.37 49.84 2,546,265
09/27/2018 49.63 49.825 49.3401 49.54 1,799,011
09/26/2018 49.41 50.02 49.29 49.59 2,704,153
09/25/2018 49.99 50.26 49.93 49.98 2,424,352
09/24/2018 49.47 49.7 49.035 49.19 1,478,578
09/21/2018 49.12 49.38 48.915 49.22 2,003,468
09/20/2018 48.24 48.42 48.07 48.27 1,462,827
09/19/2018 46.95 47.57 46.92 47.32 1,462,332
09/18/2018 45.95 46.3 45.82 46.19 1,427,272
09/17/2018 45.59 45.93 45.15 45.23 1,784,046
09/14/2018 45.68 45.77 45.32 45.47 1,450,318
09/13/2018 45.18 45.26 44.75 45.09 1,367,694
09/12/2018 44.19 44.73 44.1 44.68 2,400,389
09/11/2018 43.3 44.15 43.189 44.14 1,821,359
09/10/2018 44.49 44.567 43.81 43.86 1,772,030
09/07/2018 44.38 44.59 44.015 44.42 1,909,385
09/06/2018 45.65 45.68 44.66 45.08 2,480,746
09/05/2018 47.06 47.44 46.71 46.84 2,596,932
09/04/2018 47.18 47.3 46.83 47.24 2,129,074
08/31/2018 48.44 48.64 47.88 48.04 1,614,697
08/30/2018 49.2 49.3 48.5 48.69 1,111,646
08/29/2018 49.4 49.875 49.29 49.78 1,240,172
08/28/2018 49.92 50.08 49.28 49.32 1,459,386
08/27/2018 48.7 49.21 48.65 49.03 1,732,514
08/24/2018 48.18 48.68 48.08 48.46 1,777,518
08/23/2018 47.78 47.88 47.3 47.33 2,610,493
08/22/2018 48.07 48.33 47.88 48.2 2,548,862
08/21/2018 48.02 48.02 47.24 47.44 2,093,645
08/20/2018 48.47 48.55 48.12 48.31 1,472,738
08/17/2018 47.07 48.07 46.94 47.92 2,293,717
08/16/2018 47.51 47.79 47.21 47.27 2,140,694
08/15/2018 47.48 47.55 46.33 46.96 4,404,144
08/14/2018 49.15 49.58 48.95 49.34 2,024,684
08/13/2018 49.21 49.36 48.565 48.63 1,765,925
08/10/2018 48.9 49.31 48.85 49.19 1,692,559
08/09/2018 50.29 50.421 49.9701 50.14 1,459,923
08/08/2018 50.65 50.68 49.86 50.31 2,303,966
08/07/2018 51.24 51.35 50.465 50.57 1,978,774
08/06/2018 49.86 50.05 49.63 49.81 1,853,552
08/03/2018 50 50.55 49.87 50.38 1,653,548
08/02/2018 49.5 50.015 49.295 49.96 2,661,848
08/01/2018 51.37 51.46 50.88 51.22 2,335,642
07/31/2018 52.22 52.62 52.1 52.26 2,081,462
07/30/2018 51.05 51.65 51.01 51.3 2,496,225
07/27/2018 51 51.43 50.585 50.76 1,767,239
07/26/2018 49.68 50.33 49.58 50.05 1,778,605
07/25/2018 49.68 50.6 49.57 50.57 1,311,033
07/24/2018 50.15 50.7 50.11 50.14 3,011,491
07/23/2018 48.47 48.6 47.99 48.23 2,519,738
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
*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