Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.