Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.982 7.982 7.876 7.931 1,436,374 +0.04(+0.54%)
Mar 30, 2004 7.897 7.914 7.779 7.889 1,106,998 +0.13(+1.63%)
Mar 29, 2004 7.728 7.813 7.728 7.762 1,225,393 +0.09(+1.16%)
Mar 26, 2004 7.665 7.716 7.602 7.673 1,790,377 +0.07(+0.94%)
Mar 25, 2004 7.454 7.640 7.433 7.602 2,373,119 +0.19(+2.51%)
Mar 24, 2004 7.593 7.597 7.416 7.416 2,002,778 -0.32(-4.10%)
Mar 23, 2004 7.728 7.771 7.703 7.733 946,217 +0.07(+0.94%)
Mar 22, 2004 7.771 7.771 7.623 7.661 1,133,281 -0.17(-2.16%)
Mar 19, 2004 7.952 7.952 7.830 7.830 898,385 -0.09(-1.12%)
Mar 18, 2004 7.855 7.931 7.834 7.918 1,429,744 +0.05(+0.64%)
Mar 17, 2004 7.771 7.893 7.754 7.868 2,144,143 +0.18(+2.36%)
Mar 16, 2004 7.682 7.728 7.644 7.686 1,571,345 +0.12(+1.62%)
Mar 15, 2004 7.665 7.686 7.517 7.564 1,699,449 -0.06(-0.78%)
Mar 12, 2004 7.496 7.631 7.496 7.623 3,001,800 +0.21(+2.79%)
Mar 11, 2004 7.433 7.576 7.395 7.416 2,773,296 -0.19(-2.50%)
Mar 10, 2004 7.771 7.813 7.602 7.606 2,683,553 -0.35(-4.41%)
Mar 09, 2004 8.037 8.062 7.939 7.956 1,268,252 +0.02(+0.21%)
Mar 08, 2004 8.083 8.117 7.939 7.939 2,040,191 -0.16(-2.03%)
Mar 05, 2004 8.003 8.142 7.994 8.104 1,874,201 +0.17(+2.13%)
Mar 04, 2004 7.982 7.990 7.918 7.935 3,360,775 -0.05(-0.58%)
Mar 03, 2004 8.087 8.092 7.889 7.982 3,915,576 -0.29(-3.47%)
Mar 02, 2004 8.332 8.400 8.248 8.269 6,056,878 -0.06(-0.76%)
Mar 01, 2004 8.227 8.404 8.214 8.332 4,885,946 +0.26(+3.24%)
Feb 27, 2004 8.011 8.079 7.990 8.070 2,311,554 +0.00(+0.05%)
Feb 26, 2004 7.982 8.087 7.982 8.066 2,536,505 +0.14(+1.76%)
Feb 25, 2004 7.969 8.024 7.923 7.927 4,170,363 -0.04(-0.53%)
Feb 24, 2004 7.948 8.003 7.893 7.969 5,329,929 -0.03(-0.42%)
Feb 23, 2004 8.155 8.180 8.003 8.003 5,304,593 -0.15(-1.86%)
Feb 20, 2004 8.269 8.336 8.146 8.155 7,044,060 -0.27(-3.16%)
Feb 19, 2004 8.341 8.489 8.341 8.421 5,264,575 +0.43(+5.34%)
Feb 18, 2004 8.206 8.206 7.939 7.994 932,956 -0.16(-1.97%)
Feb 17, 2004 8.151 8.189 8.108 8.155 1,224,446 +0.24(+2.99%)
Feb 13, 2004 7.986 8.037 7.813 7.918 1,118,600 -0.05(-0.69%)
Feb 12, 2004 7.897 8.003 7.897 7.973 1,192,716 +0.11(+1.40%)
Feb 11, 2004 7.602 7.893 7.602 7.863 1,649,960 +0.19(+2.53%)
Feb 10, 2004 7.720 7.766 7.631 7.669 1,154,829 +0.05(+0.72%)
Feb 09, 2004 7.665 7.733 7.610 7.614 1,418,851 +0.15(+1.98%)
Feb 06, 2004 7.382 7.496 7.352 7.466 396,625 +0.08(+1.03%)
Feb 05, 2004 7.378 7.416 7.357 7.390 1,849,101 +0.18(+2.46%)
Feb 04, 2004 7.175 7.264 7.167 7.213 871,154 +0.05(+0.71%)
Feb 03, 2004 7.264 7.268 7.146 7.162 924,195 -0.05(-0.76%)
Feb 02, 2004 7.264 7.281 7.141 7.217 1,216,632 -0.00(-0.06%)
Jan 30, 2004 7.116 7.285 7.099 7.222 3,001,800 +0.11(+1.48%)
Jan 29, 2004 7.390 7.428 7.023 7.116 4,022,606 -0.25(-3.44%)
Jan 28, 2004 7.559 7.602 7.285 7.369 2,516,615 -0.26(-3.38%)
Jan 27, 2004 7.695 7.695 7.606 7.627 601,922 -0.12(-1.58%)
Jan 26, 2004 7.771 7.771 7.707 7.749 1,030,041 +0.00(+0.00%)
Jan 23, 2004 7.817 7.821 7.390 7.749 573,744 +0.03(+0.33%)
Jan 22, 2004 7.834 7.834 7.724 7.724 1,038,328 -0.00(-0.05%)
Jan 21, 2004 7.695 7.745 7.627 7.728 694,508 +0.09(+1.16%)
Jan 20, 2004 7.602 7.686 7.559 7.640 1,539,141 +0.22(+3.02%)
Jan 16, 2004 7.433 7.521 7.399 7.416 3,478,697 -0.13(-1.73%)
Jan 15, 2004 7.686 7.707 7.496 7.547 1,806,242 -0.29(-3.72%)
Jan 14, 2004 7.783 7.876 7.737 7.838 1,756,279 +0.24(+3.11%)
Jan 13, 2004 7.699 7.728 7.597 7.602 1,340,710 -0.11(-1.37%)
Jan 12, 2004 7.728 7.787 7.686 7.707 1,655,879 +0.05(+0.66%)
Jan 09, 2004 7.728 7.733 7.568 7.657 4,080,856 -0.24(-3.05%)
Jan 08, 2004 7.813 7.939 7.783 7.897 1,252,387 +0.08(+1.03%)
Jan 07, 2004 7.918 7.918 7.754 7.817 1,905,931 -0.29(-3.59%)
Jan 06, 2004 8.214 8.218 8.075 8.108 1,456,028 +0.00(+0.00%)
Jan 05, 2004 7.982 8.138 7.973 8.108 1,895,038 +0.26(+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.