Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.39 12.42 12.18 12.20 2,529,351 -0.20(-1.61%)
Nov 29, 2004 12.48 12.49 12.35 12.40 2,011,253 -0.08(-0.62%)
Nov 26, 2004 12.43 12.52 12.34 12.48 1,463,367 +0.36(+3.01%)
Nov 24, 2004 12.07 12.14 12.01 12.12 1,272,366 +0.13(+1.07%)
Nov 23, 2004 11.81 11.99 11.81 11.99 2,155,916 +0.45(+3.92%)
Nov 22, 2004 11.39 11.55 11.36 11.54 1,445,260 -0.17(-1.45%)
Nov 19, 2004 11.55 11.75 11.55 11.71 1,839,917 +0.28(+2.47%)
Nov 18, 2004 11.61 11.63 11.35 11.42 1,503,864 -0.14(-1.20%)
Nov 17, 2004 11.34 11.63 11.34 11.56 2,031,113 +0.34(+3.07%)
Nov 16, 2004 11.22 11.29 11.15 11.22 1,278,401 -0.17(-1.53%)
Nov 15, 2004 11.37 11.39 11.30 11.39 1,508,537 +0.04(+0.36%)
Nov 12, 2004 11.04 11.39 11.02 11.35 2,086,018 +0.05(+0.45%)
Nov 11, 2004 11.20 11.34 11.17 11.30 826,307 +0.12(+1.10%)
Nov 10, 2004 11.19 11.25 11.13 11.18 2,284,418 +0.21(+1.92%)
Nov 09, 2004 10.92 11.02 10.87 10.97 955,783 +0.15(+1.38%)
Nov 08, 2004 10.87 10.90 10.81 10.82 1,346,157 -0.15(-1.36%)
Nov 05, 2004 10.97 11.01 10.94 10.97 1,740,620 -0.16(-1.48%)
Nov 04, 2004 10.84 11.14 10.84 11.13 2,135,083 +0.20(+1.78%)
Nov 03, 2004 10.79 10.93 10.77 10.93 1,758,727 +0.31(+2.90%)
Nov 02, 2004 10.71 10.71 10.61 10.63 791,845 -0.08(-0.77%)
Nov 01, 2004 10.73 10.73 10.62 10.71 1,220,575 +0.09(+0.87%)
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%)
Oct 01, 2004 10.69 10.90 10.66 10.88 2,781,293 +0.22(+2.07%)
Sep 30, 2004 10.61 10.70 10.55 10.66 1,783,843 -0.07(-0.67%)
Sep 29, 2004 10.71 10.73 10.66 10.73 2,696,014 +0.10(+0.97%)
Sep 28, 2004 10.55 10.66 10.43 10.63 6,189,716 +0.51(+5.08%)
Sep 27, 2004 10.12 10.14 10.09 10.11 2,058,176 -0.06(-0.56%)
Sep 24, 2004 10.14 10.21 10.12 10.17 2,599,637 -0.10(-0.95%)
Sep 23, 2004 10.18 10.29 10.17 10.27 1,927,337 +0.13(+1.32%)
Sep 22, 2004 10.21 10.21 10.12 10.13 2,011,448 -0.05(-0.45%)
Sep 21, 2004 10.09 10.22 10.05 10.18 2,938,416 +0.22(+2.17%)
Sep 20, 2004 9.923 10.03 9.908 9.964 1,325,714 +0.01(+0.10%)
Sep 17, 2004 9.949 9.974 9.913 9.954 1,815,969 +0.27(+2.81%)
Sep 16, 2004 9.615 9.738 9.579 9.682 1,456,163 +0.23(+2.45%)
Sep 15, 2004 9.579 9.579 9.430 9.450 666,069 -0.15(-1.60%)
Sep 14, 2004 9.527 9.635 9.512 9.605 815,210 +0.14(+1.47%)
Sep 13, 2004 9.502 9.584 9.450 9.466 1,216,681 +0.01(+0.11%)
Sep 10, 2004 9.445 9.492 9.435 9.456 835,848 +0.02(+0.22%)
Sep 09, 2004 9.425 9.466 9.327 9.435 1,555,655 +0.02(+0.22%)
Sep 08, 2004 9.420 9.466 9.373 9.414 1,208,309 -0.02(-0.16%)
Sep 07, 2004 9.476 9.527 9.420 9.430 1,121,278 -0.07(-0.76%)
Sep 03, 2004 9.538 9.558 9.481 9.502 827,281 -0.14(-1.49%)
Sep 02, 2004 9.610 9.646 9.584 9.646 1,071,435 +0.08(+0.86%)
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.