Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.71 10.84 10.66 10.78 2,447,235 +0.21(+1.96%)
Jan 28, 2005 10.62 10.64 10.52 10.57 2,570,840 -0.18(-1.65%)
Jan 27, 2005 10.76 10.79 10.66 10.75 3,070,469 +0.20(+1.88%)
Jan 26, 2005 10.55 10.61 10.54 10.55 3,004,641 +0.07(+0.69%)
Jan 25, 2005 10.46 10.55 10.45 10.48 3,852,590 -0.08(-0.76%)
Jan 24, 2005 10.43 10.62 10.43 10.56 6,915,245 +0.27(+2.63%)
Jan 21, 2005 10.03 10.34 10.03 10.29 4,351,509 +0.28(+2.79%)
Jan 20, 2005 10.01 10.08 9.988 10.01 1,737,335 -0.02(-0.21%)
Jan 19, 2005 10.11 10.17 10.02 10.03 2,191,501 -0.04(-0.38%)
Jan 18, 2005 10.18 10.18 10.03 10.07 4,548,519 -0.03(-0.25%)
Jan 14, 2005 9.988 10.17 9.950 10.09 2,895,717 +0.19(+1.88%)
Jan 13, 2005 9.929 10.03 9.848 9.907 1,559,269 -0.08(-0.76%)
Jan 12, 2005 9.903 10.01 9.802 9.983 1,986,676 +0.16(+1.68%)
Jan 11, 2005 9.861 9.907 9.785 9.819 1,761,725 +0.12(+1.22%)
Jan 10, 2005 9.709 9.772 9.679 9.701 1,786,114 +0.01(+0.09%)
Jan 07, 2005 9.713 9.777 9.574 9.692 5,421,094 -0.01(-0.09%)
Jan 06, 2005 9.734 9.777 9.671 9.701 2,638,562 +0.11(+1.10%)
Jan 05, 2005 9.578 9.633 9.565 9.595 3,100,305 +0.03(+0.31%)
Jan 04, 2005 9.836 9.836 9.536 9.565 4,550,887 -0.38(-3.86%)
Jan 03, 2005 10.20 10.22 9.945 9.950 1,936,477 -0.19(-1.92%)
Dec 31, 2004 10.14 10.19 10.09 10.14 728,842 +0.08(+0.84%)
Dec 30, 2004 10.09 10.12 10.05 10.06 872,575 -0.08(-0.75%)
Dec 29, 2004 10.11 10.18 10.08 10.14 1,138,964 -0.06(-0.58%)
Dec 28, 2004 10.05 10.20 10.05 10.19 1,132,808 +0.17(+1.68%)
Dec 27, 2004 10.04 10.14 10.01 10.03 1,049,931 +0.03(+0.25%)
Dec 23, 2004 10.05 10.10 10.00 10.00 747,549 +0.05(+0.55%)
Dec 22, 2004 10.06 10.07 9.886 9.945 1,865,203 -0.14(-1.34%)
Dec 21, 2004 10.03 10.13 10.02 10.08 1,720,523 +0.12(+1.19%)
Dec 20, 2004 10.01 10.05 9.962 9.962 1,851,232 +0.12(+1.24%)
Dec 17, 2004 9.777 9.899 9.777 9.840 1,668,192 +0.14(+1.48%)
Dec 16, 2004 9.777 9.798 9.692 9.696 3,635,926 +0.00(+0.04%)
Dec 15, 2004 9.671 9.734 9.658 9.692 3,252,561 +0.03(+0.31%)
Dec 14, 2004 9.650 9.717 9.616 9.663 1,922,269 +0.00(+0.00%)
Dec 13, 2004 9.498 9.709 9.494 9.663 3,086,334 +0.27(+2.88%)
Dec 10, 2004 9.270 9.439 9.270 9.392 1,586,263 -0.00(-0.04%)
Dec 09, 2004 9.299 9.401 9.228 9.396 4,412,601 -0.06(-0.67%)
Dec 08, 2004 9.392 9.502 9.337 9.460 3,413,342 -0.15(-1.58%)
Dec 07, 2004 9.798 9.840 9.608 9.612 3,044,896 -0.27(-2.69%)
Dec 06, 2004 9.903 9.988 9.865 9.878 1,725,022 -0.19(-1.89%)
Dec 03, 2004 9.840 10.08 9.819 10.07 2,383,538 +0.18(+1.79%)
Dec 02, 2004 10.08 10.14 9.819 9.891 3,746,271 -0.22(-2.13%)
Dec 01, 2004 10.13 10.17 10.10 10.11 2,382,354 +0.07(+0.72%)
Nov 30, 2004 10.19 10.21 10.01 10.03 3,076,152 -0.16(-1.61%)
Nov 29, 2004 10.26 10.27 10.16 10.20 2,446,051 -0.06(-0.62%)
Nov 26, 2004 10.22 10.30 10.15 10.26 1,779,721 +0.30(+3.01%)
Nov 24, 2004 9.924 9.983 9.874 9.962 1,547,429 +0.11(+1.07%)
Nov 23, 2004 9.713 9.857 9.713 9.857 2,621,987 +0.37(+3.92%)
Nov 22, 2004 9.363 9.498 9.337 9.485 1,757,699 -0.14(-1.45%)
Nov 19, 2004 9.498 9.658 9.498 9.625 2,237,675 +0.23(+2.47%)
Nov 18, 2004 9.544 9.565 9.329 9.392 1,828,974 -0.11(-1.20%)
Nov 17, 2004 9.325 9.565 9.325 9.506 2,470,204 +0.28(+3.07%)
Nov 16, 2004 9.223 9.282 9.164 9.223 1,554,770 -0.14(-1.53%)
Nov 15, 2004 9.346 9.367 9.291 9.367 1,834,657 +0.03(+0.36%)
Nov 12, 2004 9.080 9.363 9.059 9.333 2,536,979 +0.04(+0.45%)
Nov 11, 2004 9.206 9.320 9.185 9.291 1,004,941 +0.10(+1.10%)
Nov 10, 2004 9.198 9.249 9.152 9.190 2,778,269 +0.17(+1.92%)
Nov 09, 2004 8.983 9.059 8.940 9.016 1,162,407 +0.12(+1.38%)
Nov 08, 2004 8.940 8.966 8.890 8.894 1,637,173 -0.12(-1.36%)
Nov 05, 2004 9.016 9.054 8.995 9.016 2,116,912 -0.14(-1.48%)
Nov 04, 2004 8.911 9.156 8.911 9.152 2,596,650 +0.16(+1.78%)
Nov 03, 2004 8.873 8.991 8.852 8.991 2,138,933 +0.25(+2.90%)
Nov 02, 2004 8.805 8.805 8.721 8.738 963,029 -0.07(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.