Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.505	9.586	9.480	9.575	1,948,219	+0.01(+0.05%)
Feb 26, 2004	9.470	9.596	9.470	9.570	2,137,813	+0.17(+1.76%)
Feb 25, 2004	9.455	9.520	9.400	9.405	3,514,858	-0.05(-0.53%)
Feb 24, 2004	9.430	9.495	9.365	9.455	4,492,161	-0.04(-0.42%)
Feb 23, 2004	9.676	9.706	9.495	9.495	4,470,807	-0.18(-1.86%)
Feb 20, 2004	9.811	9.891	9.666	9.676	5,936,861	-0.32(-3.16%)
Feb 19, 2004	9.896	10.07	9.896	9.991	4,437,079	+0.51(+5.34%)
Feb 18, 2004	9.736	9.736	9.420	9.485	786,312	-0.19(-1.97%)
Feb 17, 2004	9.671	9.716	9.621	9.676	1,031,985	+0.28(+2.99%)
Feb 13, 2004	9.475	9.535	9.270	9.395	942,777	-0.07(-0.69%)
Feb 12, 2004	9.370	9.495	9.370	9.460	1,005,243	+0.13(+1.40%)
Feb 11, 2004	9.019	9.365	9.019	9.330	1,390,616	+0.23(+2.53%)
Feb 10, 2004	9.160	9.215	9.054	9.099	973,311	+0.07(+0.72%)
Feb 09, 2004	9.094	9.175	9.029	9.034	1,195,834	+0.18(+1.98%)
Feb 06, 2004	8.759	8.894	8.724	8.859	334,282	+0.09(+1.03%)
Feb 05, 2004	8.754	8.799	8.729	8.769	1,558,456	+0.21(+2.46%)
Feb 04, 2004	8.513	8.618	8.503	8.558	734,224	+0.06(+0.71%)
Feb 03, 2004	8.618	8.623	8.478	8.498	778,928	-0.07(-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.