Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.49 10.65 10.47 10.62 1,771,577 +0.21(+2.02%)
Oct 28, 2004 10.39 10.50 10.32 10.41 4,773,855 -0.45(-4.12%)
Oct 27, 2004 10.84 10.88 10.80 10.85 1,364,459 +0.06(+0.52%)
Oct 26, 2004 10.73 10.83 10.70 10.80 2,282,276 +0.16(+1.55%)
Oct 25, 2004 10.53 10.68 10.53 10.63 1,484,005 +0.13(+1.27%)
Oct 22, 2004 10.63 10.64 10.46 10.50 1,593,816 -0.12(-1.16%)
Oct 21, 2004 10.51 10.63 10.50 10.62 1,840,306 +0.31(+3.04%)
Oct 20, 2004 10.22 10.39 10.17 10.31 2,644,613 +0.09(+0.86%)
Oct 19, 2004 10.37 10.41 10.18 10.22 3,479,488 -0.21(-1.97%)
Oct 18, 2004 10.53 10.57 10.41 10.43 1,242,966 -0.11(-1.07%)
Oct 15, 2004 10.55 10.61 10.52 10.54 1,359,007 +0.05(+0.49%)
Oct 14, 2004 10.53 10.63 10.49 10.49 1,639,376 +0.01(+0.10%)
Oct 13, 2004 10.61 10.61 10.41 10.48 3,898,678 -0.53(-4.85%)
Oct 12, 2004 10.94 11.03 10.89 11.01 2,461,790 -0.16(-1.47%)
Oct 11, 2004 11.26 11.27 11.14 11.18 1,664,297 -0.02(-0.18%)
Oct 08, 2004 11.30 11.33 11.19 11.20 3,512,782 +0.05(+0.41%)
Oct 07, 2004 11.30 11.35 11.15 11.15 3,280,115 -0.07(-0.64%)
Oct 06, 2004 10.99 11.24 10.97 11.22 5,773,057 +0.11(+1.02%)
Oct 05, 2004 11.04 11.12 10.94 11.11 3,728,704 +0.26(+2.37%)
Oct 04, 2004 10.86 10.87 10.73 10.85 3,893,810 -0.03(-0.24%)
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.