BHP Historical Prices | BHP Billiton Limited Common Sto Stock

Dow

0.80% Nasdaq

0.97%

BHP Billiton Limited (BHP)

-NYSE

67.66 0.66(0.99%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	67.84	68.12	67.38	67.66	2,304,600	67.66
May 16, 2013	66.99	67.92	66.73	67.00	2,798,200	67.00
May 15, 2013	67.60	67.85	66.83	67.10	3,047,100	67.10
May 14, 2013	68.23	68.65	67.84	68.27	2,879,300	68.27
May 13, 2013	69.04	69.05	68.28	68.35	1,616,200	68.35
May 10, 2013	69.49	69.49	68.63	69.26	2,133,200	69.26
May 9, 2013	70.73	70.80	69.41	69.67	2,772,400	69.67
May 8, 2013	69.51	70.76	69.34	70.38	2,996,700	70.38
May 7, 2013	68.74	68.84	68.15	68.68	2,610,100	68.68
May 6, 2013	67.61	68.27	67.40	68.11	1,870,500	68.11
May 3, 2013	67.85	68.28	67.42	67.59	3,781,300	67.59
May 2, 2013	65.14	65.91	64.75	65.71	1,808,800	65.71
May 1, 2013	66.55	66.60	65.74	65.85	1,984,200	65.85
Apr 30, 2013	66.32	67.29	65.76	67.22	3,417,000	67.22
Apr 29, 2013	66.87	67.58	66.70	67.52	1,814,100	67.52
Apr 26, 2013	66.57	66.63	65.69	66.20	1,629,100	66.20
Apr 25, 2013	66.80	67.69	66.36	66.56	3,128,700	66.56
Apr 24, 2013	65.32	66.29	65.30	66.22	2,092,500	66.22
Apr 23, 2013	64.47	64.67	63.93	64.50	2,255,900	64.50
Apr 22, 2013	64.27	64.47	63.20	64.43	2,334,200	64.43
Apr 19, 2013	64.58	64.68	63.50	64.19	2,377,500	64.19
Apr 18, 2013	63.74	64.43	63.19	64.05	2,546,800	64.05
Apr 17, 2013	65.03	65.07	63.33	64.12	5,046,200	64.12
Apr 16, 2013	66.75	66.75	65.91	66.63	2,988,200	66.63
Apr 15, 2013	66.81	66.81	64.71	64.77	4,426,500	64.77
Apr 12, 2013	69.63	69.79	68.60	69.07	2,302,500	69.07
Apr 11, 2013	70.32	70.51	69.93	70.14	1,628,500	70.14
Apr 10, 2013	70.82	70.96	70.40	70.61	3,439,500	70.61
Apr 9, 2013	69.05	71.46	69.04	71.09	5,624,100	71.09
Apr 8, 2013	67.05	68.08	66.84	68.05	2,477,700	68.05
Apr 5, 2013	66.26	67.41	65.98	67.26	2,761,200	67.26
Apr 4, 2013	66.76	67.30	66.52	67.04	1,869,600	67.04
Apr 3, 2013	67.53	67.63	66.44	66.57	3,889,000	66.57
Apr 2, 2013	68.87	68.91	68.07	68.27	1,781,600	68.27
Apr 1, 2013	68.21	68.55	67.64	67.95	1,842,300	67.95
Mar 28, 2013	68.94	69.10	68.43	68.43	3,151,700	68.43
Mar 27, 2013	68.70	69.63	68.48	69.58	1,604,000	69.58
Mar 26, 2013	69.00	69.52	68.85	69.46	1,833,100	69.46
Mar 25, 2013	69.32	69.54	68.67	69.01	2,024,400	69.01
Mar 22, 2013	69.67	69.91	69.51	69.64	1,664,000	69.64
Mar 21, 2013	69.77	70.27	69.65	69.69	1,811,600	69.69
Mar 20, 2013	69.74	70.15	69.49	70.01	2,254,700	70.01
Mar 19, 2013	70.82	71.05	69.41	70.06	6,317,500	70.06
Mar 18, 2013	71.95	72.61	71.95	72.03	1,871,900	72.03
Mar 15, 2013	73.18	73.41	72.74	72.96	2,294,800	72.96
Mar 14, 2013	72.87	73.07	72.23	72.46	3,738,600	72.46
Mar 13, 2013	73.61	73.63	72.82	73.21	2,279,800	73.21
Mar 12, 2013	73.88	74.44	73.65	73.79	1,912,400	73.79
Mar 11, 2013	73.68	74.27	73.41	74.07	1,449,000	74.07
Mar 8, 2013	73.78	73.85	73.25	73.58	1,779,400	73.58
Mar 7, 2013	73.83	74.31	73.74	73.84	1,578,000	73.84
Mar 6, 2013	73.71	73.92	73.10	73.81	3,416,700	73.81
Mar 6, 2013	1.14 Dividend
Mar 5, 2013	74.96	75.01	74.13	74.21	2,171,000	73.07
Mar 4, 2013	73.85	73.90	72.69	73.62	2,214,900	72.49
Mar 1, 2013	74.03	74.50	73.63	73.93	3,475,000	72.79
Feb 28, 2013	74.85	75.53	74.75	74.86	2,481,200	73.71
Feb 27, 2013	74.04	75.71	73.95	75.54	2,043,300	74.38
Feb 26, 2013	74.62	75.03	73.90	74.58	1,794,300	73.43
Feb 25, 2013	75.91	76.08	74.38	74.41	2,889,200	73.27
Feb 22, 2013	75.72	75.77	74.85	75.77	1,830,400	74.61
Feb 21, 2013	75.55	75.65	74.32	74.97	3,897,600	73.82
Feb 20, 2013	78.21	78.40	76.85	77.06	4,913,700	75.88
Feb 19, 2013	80.37	80.54	79.83	80.46	2,375,700	79.22
Feb 15, 2013	80.19	80.24	79.27	79.56	1,432,500	78.34
Feb 14, 2013	79.62	80.24	79.43	80.19	2,336,300	78.96
Feb 13, 2013	78.56	79.09	78.34	78.53	1,347,900	77.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BHP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BHP Billiton Limited (BHP)