Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.13 24.18 23.71 23.76 1,299,100 -0.39(-1.61%)
Nov 29, 2004 24.30 24.32 24.05 24.15 1,033,000 -0.15(-0.62%)
Nov 26, 2004 24.20 24.38 24.03 24.30 751,600 +0.71(+3.01%)
Nov 24, 2004 23.50 23.64 23.38 23.59 653,500 +0.25(+1.07%)
Nov 23, 2004 23.00 23.34 23.00 23.34 1,107,300 +0.88(+3.92%)
Nov 22, 2004 22.17 22.49 22.11 22.46 742,300 -0.33(-1.45%)
Nov 19, 2004 22.49 22.87 22.49 22.79 945,000 +0.55(+2.47%)
Nov 18, 2004 22.60 22.65 22.09 22.24 772,400 -0.27(-1.20%)
Nov 17, 2004 22.08 22.65 22.08 22.51 1,043,200 +0.67(+3.07%)
Nov 16, 2004 21.84 21.98 21.70 21.84 656,600 -0.34(-1.53%)
Nov 15, 2004 22.13 22.18 22.00 22.18 774,800 +0.08(+0.36%)
Nov 12, 2004 21.50 22.17 21.45 22.10 1,071,400 +0.10(+0.45%)
Nov 11, 2004 21.80 22.07 21.75 22.00 424,400 +0.24(+1.10%)
Nov 10, 2004 21.78 21.90 21.67 21.76 1,173,300 +0.41(+1.92%)
Nov 09, 2004 21.27 21.45 21.17 21.35 490,900 +0.29(+1.38%)
Nov 08, 2004 21.17 21.23 21.05 21.06 691,400 -0.29(-1.36%)
Nov 05, 2004 21.35 21.44 21.30 21.35 894,000 -0.32(-1.48%)
Nov 04, 2004 21.10 21.68 21.10 21.67 1,096,600 +0.38(+1.78%)
Nov 03, 2004 21.01 21.29 20.96 21.29 903,300 +0.60(+2.90%)
Nov 02, 2004 20.85 20.85 20.65 20.69 406,700 -0.16(-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.