Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.293 8.293 8.172 8.223 1,778,384 +0.06(+0.67%)
Apr 29, 2004 8.017 8.368 7.992 8.167 3,745,763 -0.24(-2.80%)
Apr 28, 2004 8.644 8.649 8.373 8.403 2,388,475 -0.42(-4.72%)
Apr 27, 2004 8.814 8.889 8.774 8.819 530,062 +0.03(+0.34%)
Apr 26, 2004 8.869 8.899 8.769 8.789 1,051,743 -0.19(-2.07%)
Apr 23, 2004 8.944 9.014 8.834 8.974 1,398,599 +0.07(+0.79%)
Apr 22, 2004 8.659 8.914 8.644 8.904 1,778,783 +0.29(+3.31%)
Apr 21, 2004 8.779 8.784 8.598 8.618 2,383,286 -0.27(-2.99%)
Apr 20, 2004 9.079 9.079 8.884 8.884 1,211,999 -0.20(-2.21%)
Apr 19, 2004 9.140 9.140 9.019 9.084 793,497 -0.05(-0.55%)
Apr 16, 2004 9.019 9.180 9.019 9.135 566,783 +0.12(+1.33%)
Apr 15, 2004 8.994 9.064 8.969 9.014 830,218 -0.01(-0.06%)
Apr 14, 2004 9.019 9.044 8.949 9.019 2,199,680 -0.22(-2.39%)
Apr 13, 2004 9.545 9.545 9.175 9.240 1,561,848 -0.38(-3.91%)
Apr 12, 2004 9.520 9.631 9.495 9.616 1,766,010 +0.12(+1.27%)
Apr 08, 2004 9.545 9.570 9.485 9.495 1,033,981 -0.10(-1.04%)
Apr 07, 2004 9.545 9.621 9.475 9.596 526,869 +0.11(+1.16%)
Apr 06, 2004 9.500 9.515 9.470 9.485 730,632 -0.11(-1.10%)
Apr 05, 2004 9.586 9.626 9.510 9.591 852,371 -0.12(-1.24%)
Apr 02, 2004 9.681 9.751 9.676 9.711 1,189,248 +0.13(+1.36%)
Apr 01, 2004 9.495 9.611 9.490 9.581 1,090,859 +0.17(+1.81%)
Mar 31, 2004 9.470 9.470 9.345 9.410 1,210,602 +0.05(+0.54%)
Mar 30, 2004 9.370 9.390 9.230 9.360 932,998 +0.15(+1.63%)
Mar 29, 2004 9.170 9.270 9.170 9.210 1,032,784 +0.11(+1.16%)
Mar 26, 2004 9.094 9.155 9.019 9.104 1,508,962 +0.09(+0.94%)
Mar 25, 2004 8.844 9.064 8.819 9.019 2,000,108 +0.22(+2.51%)
Mar 24, 2004 9.009 9.014 8.799 8.799 1,687,978 -0.38(-4.10%)
Mar 23, 2004 9.170 9.220 9.140 9.175 797,488 +0.09(+0.94%)
Mar 22, 2004 9.220 9.220 9.044 9.089 955,150 -0.20(-2.16%)
Mar 19, 2004 9.435 9.435 9.290 9.290 757,175 -0.11(-1.12%)
Mar 18, 2004 9.320 9.410 9.295 9.395 1,205,014 +0.06(+0.64%)
Mar 17, 2004 9.220 9.365 9.200 9.335 1,807,122 +0.22(+2.36%)
Mar 16, 2004 9.115 9.170 9.069 9.120 1,324,358 +0.15(+1.62%)
Mar 15, 2004 9.094 9.120 8.919 8.974 1,432,326 -0.07(-0.78%)
Mar 12, 2004 8.894 9.054 8.894 9.044 2,529,971 +0.25(+2.79%)
Mar 11, 2004 8.819 8.989 8.774 8.799 2,337,384 -0.23(-2.50%)
Mar 10, 2004 9.220 9.270 9.019 9.024 2,261,747 -0.42(-4.41%)
Mar 09, 2004 9.535 9.565 9.420 9.440 1,068,906 +0.02(+0.21%)
Mar 08, 2004 9.591 9.631 9.420 9.420 1,719,510 -0.20(-2.03%)
Mar 05, 2004 9.495 9.661 9.485 9.616 1,579,610 +0.20(+2.13%)
Mar 04, 2004 9.470 9.480 9.395 9.415 2,832,522 -0.06(-0.58%)
Mar 03, 2004 9.596 9.601 9.360 9.470 3,300,119 -0.34(-3.47%)
Mar 02, 2004 9.886 9.966 9.786 9.811 5,104,847 -0.08(-0.76%)
Mar 01, 2004 9.761 9.971 9.746 9.886 4,117,964 +0.31(+3.24%)
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.