Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 -1.02 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.90 18.90 18.65 18.78 606,600 +0.10(+0.54%)
Mar 30, 2004 18.70 18.74 18.42 18.68 467,500 +0.30(+1.63%)
Mar 29, 2004 18.30 18.50 18.30 18.38 517,500 +0.21(+1.16%)
Mar 26, 2004 18.15 18.27 18.00 18.17 756,100 +0.17(+0.94%)
Mar 25, 2004 17.65 18.09 17.60 18.00 1,002,200 +0.44(+2.51%)
Mar 24, 2004 17.98 17.99 17.56 17.56 845,800 -0.75(-4.10%)
Mar 23, 2004 18.30 18.40 18.24 18.31 399,600 +0.17(+0.94%)
Mar 22, 2004 18.40 18.40 18.05 18.14 478,600 -0.40(-2.16%)
Mar 19, 2004 18.83 18.83 18.54 18.54 379,400 -0.21(-1.12%)
Mar 18, 2004 18.60 18.78 18.55 18.75 603,800 +0.12(+0.64%)
Mar 17, 2004 18.40 18.69 18.36 18.63 905,500 +0.43(+2.36%)
Mar 16, 2004 18.19 18.30 18.10 18.20 663,600 +0.29(+1.62%)
Mar 15, 2004 18.15 18.20 17.80 17.91 717,700 -0.14(-0.78%)
Mar 12, 2004 17.75 18.07 17.75 18.05 1,267,700 +0.49(+2.79%)
Mar 11, 2004 17.60 17.94 17.51 17.56 1,171,200 -0.45(-2.50%)
Mar 10, 2004 18.40 18.50 18.00 18.01 1,133,300 -0.83(-4.41%)
Mar 09, 2004 19.03 19.09 18.80 18.84 535,600 +0.04(+0.21%)
Mar 08, 2004 19.14 19.22 18.80 18.80 861,600 -0.39(-2.03%)
Mar 05, 2004 18.95 19.28 18.93 19.19 791,500 +0.40(+2.13%)
Mar 04, 2004 18.90 18.92 18.75 18.79 1,419,300 -0.11(-0.58%)
Mar 03, 2004 19.15 19.16 18.68 18.90 1,653,600 -0.68(-3.47%)
Mar 02, 2004 19.73 19.89 19.53 19.58 2,557,900 -0.15(-0.76%)
Mar 01, 2004 19.48 19.90 19.45 19.73 2,063,400 +0.62(+3.24%)
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%)
Feb 02, 2004 17.20 17.24 16.91 17.09 513,800 -0.01(-0.06%)
Jan 30, 2004 16.85 17.25 16.81 17.10 1,267,700 +0.25(+1.48%)
Jan 29, 2004 17.50 17.59 16.63 16.85 1,698,800 -0.60(-3.44%)
Jan 28, 2004 17.90 18.00 17.25 17.45 1,062,800 -0.61(-3.38%)
Jan 27, 2004 18.22 18.22 18.01 18.06 254,200 -0.29(-1.58%)
Jan 26, 2004 18.40 18.40 18.25 18.35 435,000 +0.00(+0.00%)
Jan 23, 2004 18.51 18.52 17.50 18.35 242,300 +0.06(+0.33%)
Jan 22, 2004 18.55 18.55 18.29 18.29 438,500 -0.01(-0.05%)
Jan 21, 2004 18.22 18.34 18.06 18.30 293,300 +0.21(+1.16%)
Jan 20, 2004 18.00 18.20 17.90 18.09 650,000 +0.53(+3.02%)
Jan 16, 2004 17.60 17.81 17.52 17.56 1,469,100 -0.31(-1.73%)
Jan 15, 2004 18.20 18.25 17.75 17.87 762,800 -0.69(-3.72%)
Jan 14, 2004 18.43 18.65 18.32 18.56 741,700 +0.56(+3.11%)
Jan 13, 2004 18.23 18.30 17.99 18.00 566,200 -0.25(-1.37%)
Jan 12, 2004 18.30 18.44 18.20 18.25 699,300 +0.12(+0.66%)
Jan 09, 2004 18.30 18.31 17.92 18.13 1,723,400 -0.57(-3.05%)
Jan 08, 2004 18.50 18.80 18.43 18.70 528,900 +0.19(+1.03%)
Jan 07, 2004 18.75 18.75 18.36 18.51 804,900 -0.69(-3.59%)
Jan 06, 2004 19.45 19.46 19.12 19.20 614,900 +0.00(+0.00%)
Jan 05, 2004 18.90 19.27 18.88 19.20 800,300 +0.62(+3.34%)
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.