Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.743 9.825 9.717 9.815 1,900,663 +0.01(+0.05%)
Feb 26, 2004 9.707 9.836 9.707 9.810 2,085,629 +0.17(+1.76%)
Feb 25, 2004 9.692 9.759 9.635 9.640 3,429,061 -0.05(-0.53%)
Feb 24, 2004 9.666 9.733 9.599 9.692 4,382,508 -0.04(-0.42%)
Feb 23, 2004 9.918 9.949 9.733 9.733 4,361,675 -0.18(-1.86%)
Feb 20, 2004 10.06 10.14 9.908 9.918 5,791,943 -0.32(-3.16%)
Feb 19, 2004 10.14 10.32 10.14 10.24 4,328,771 +0.52(+5.34%)
Feb 18, 2004 9.979 9.979 9.656 9.723 767,119 -0.20(-1.97%)
Feb 17, 2004 9.913 9.959 9.861 9.918 1,006,795 +0.29(+2.99%)
Feb 13, 2004 9.712 9.774 9.502 9.630 919,764 -0.07(-0.69%)
Feb 12, 2004 9.605 9.733 9.605 9.697 980,705 +0.13(+1.40%)
Feb 11, 2004 9.245 9.599 9.245 9.563 1,356,671 +0.24(+2.53%)
Feb 10, 2004 9.389 9.445 9.281 9.327 949,553 +0.07(+0.72%)
Feb 09, 2004 9.322 9.404 9.255 9.260 1,166,644 +0.18(+1.98%)
Feb 06, 2004 8.978 9.117 8.942 9.081 326,122 +0.09(+1.03%)
Feb 05, 2004 8.973 9.019 8.947 8.988 1,520,414 +0.22(+2.46%)
Feb 04, 2004 8.726 8.834 8.716 8.772 716,302 +0.06(+0.71%)
Feb 03, 2004 8.834 8.839 8.690 8.711 759,915 -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.