Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.97 19.13 18.92 19.11 976,200 +0.01(+0.05%)
Feb 26, 2004 18.90 19.15 18.90 19.10 1,071,200 +0.33(+1.76%)
Feb 25, 2004 18.87 19.00 18.76 18.77 1,761,200 -0.10(-0.53%)
Feb 24, 2004 18.82 18.95 18.69 18.87 2,250,900 -0.08(-0.42%)
Feb 23, 2004 19.31 19.37 18.95 18.95 2,240,200 -0.36(-1.86%)
Feb 20, 2004 19.58 19.74 19.29 19.31 2,974,800 -0.63(-3.16%)
Feb 19, 2004 19.75 20.10 19.75 19.94 2,223,300 +1.01(+5.34%)
Feb 18, 2004 19.43 19.43 18.80 18.93 394,000 -0.38(-1.97%)
Feb 17, 2004 19.30 19.39 19.20 19.31 517,100 +0.56(+2.99%)
Feb 13, 2004 18.91 19.03 18.50 18.75 472,400 -0.13(-0.69%)
Feb 12, 2004 18.70 18.95 18.70 18.88 503,700 +0.26(+1.40%)
Feb 11, 2004 18.00 18.69 18.00 18.62 696,800 +0.46(+2.53%)
Feb 10, 2004 18.28 18.39 18.07 18.16 487,700 +0.13(+0.72%)
Feb 09, 2004 18.15 18.31 18.02 18.03 599,200 +0.35(+1.98%)
Feb 06, 2004 17.48 17.75 17.41 17.68 167,500 +0.18(+1.03%)
Feb 05, 2004 17.47 17.56 17.42 17.50 780,900 +0.42(+2.46%)
Feb 04, 2004 16.99 17.20 16.97 17.08 367,900 +0.12(+0.71%)
Feb 03, 2004 17.20 17.21 16.92 16.96 390,300 -0.13(-0.76%)
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.