Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

67.32 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.33 17.58 17.30 17.52 366,500 +0.27(+1.57%)
Jun 29, 2004 17.28 17.29 17.20 17.25 901,100 -0.10(-0.58%)
Jun 28, 2004 17.59 17.66 17.33 17.35 444,900 -0.14(-0.80%)
Jun 25, 2004 17.42 17.69 17.42 17.49 860,600 +0.09(+0.52%)
Jun 24, 2004 17.20 17.42 17.20 17.40 600,900 +0.24(+1.40%)
Jun 23, 2004 17.03 17.17 16.85 17.16 595,600 +0.17(+1.00%)
Jun 22, 2004 16.99 17.05 16.90 16.99 548,900 -0.24(-1.39%)
Jun 21, 2004 17.33 17.35 17.20 17.23 614,800 +0.05(+0.29%)
Jun 18, 2004 17.13 17.31 17.13 17.18 742,200 +0.20(+1.18%)
Jun 17, 2004 17.00 17.10 16.93 16.98 1,346,800 +0.18(+1.07%)
Jun 16, 2004 17.00 17.00 16.74 16.80 527,900 -0.20(-1.18%)
Jun 15, 2004 16.60 17.04 16.60 17.00 932,500 +0.42(+2.53%)
Jun 14, 2004 16.45 16.62 16.40 16.58 536,400 -0.38(-2.24%)
Jun 10, 2004 16.98 17.00 16.80 16.96 425,800 +0.34(+2.05%)
Jun 09, 2004 16.90 16.95 16.59 16.62 1,084,500 -0.67(-3.88%)
Jun 08, 2004 17.29 17.34 17.20 17.29 706,800 -0.20(-1.14%)
Jun 07, 2004 17.05 17.50 17.05 17.49 670,300 +0.76(+4.54%)
Jun 04, 2004 16.70 16.75 16.60 16.73 227,800 +0.28(+1.70%)
Jun 03, 2004 16.67 16.70 16.43 16.45 472,000 -0.39(-2.32%)
Jun 02, 2004 17.14 17.14 16.81 16.84 494,300 -0.38(-2.21%)
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.