Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.45 18.55 18.32 18.48 645,200 +0.32(+1.76%)
Jul 29, 2004 18.00 18.34 18.00 18.16 895,900 +0.18(+1.00%)
Jul 28, 2004 17.90 18.00 17.85 17.98 564,300 +0.12(+0.67%)
Jul 27, 2004 17.84 17.91 17.62 17.86 879,800 +0.16(+0.90%)
Jul 26, 2004 17.80 17.84 17.68 17.70 380,400 +0.04(+0.23%)
Jul 23, 2004 17.79 17.79 17.63 17.66 612,600 -0.38(-2.11%)
Jul 22, 2004 18.07 18.15 17.95 18.04 916,900 -0.11(-0.61%)
Jul 21, 2004 18.60 18.63 18.14 18.15 543,200 -0.43(-2.31%)
Jul 20, 2004 18.50 18.58 18.31 18.58 433,700 -0.20(-1.06%)
Jul 19, 2004 18.76 18.87 18.66 18.78 867,600 +0.01(+0.05%)
Jul 16, 2004 18.70 18.89 18.68 18.77 423,900 +0.24(+1.30%)
Jul 15, 2004 18.54 18.70 18.52 18.53 636,600 +0.10(+0.54%)
Jul 14, 2004 18.44 18.50 18.38 18.43 566,700 -0.23(-1.23%)
Jul 13, 2004 18.60 18.69 18.51 18.66 815,000 +0.07(+0.38%)
Jul 12, 2004 18.55 18.62 18.52 18.59 846,200 +0.07(+0.38%)
Jul 09, 2004 18.35 18.59 18.31 18.52 648,100 +0.29(+1.59%)
Jul 08, 2004 18.37 18.40 18.20 18.23 619,500 -0.17(-0.92%)
Jul 07, 2004 18.12 18.50 18.08 18.40 771,300 +0.45(+2.51%)
Jul 06, 2004 17.89 18.00 17.76 17.95 736,800 +0.25(+1.41%)
Jul 02, 2004 17.58 17.71 17.55 17.70 373,100 +0.20(+1.14%)
Jul 01, 2004 17.59 17.59 17.36 17.50 248,200 -0.02(-0.11%)
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%)
Jun 01, 2004 17.31 17.38 17.14 17.22 365,900 -0.03(-0.17%)
May 28, 2004 17.33 17.33 17.10 17.25 214,100 -0.07(-0.40%)
May 27, 2004 17.27 17.44 17.25 17.32 340,300 +0.23(+1.35%)
May 26, 2004 17.10 17.14 16.95 17.09 347,000 +0.09(+0.53%)
May 25, 2004 16.65 17.04 16.60 17.00 533,200 +0.25(+1.49%)
May 24, 2004 16.90 16.95 16.69 16.75 412,700 +0.03(+0.18%)
May 21, 2004 16.70 16.90 16.70 16.72 869,500 +0.42(+2.58%)
May 20, 2004 16.42 16.50 16.19 16.30 268,600 -0.34(-2.04%)
May 19, 2004 16.65 16.89 16.56 16.64 745,300 +0.51(+3.16%)
May 18, 2004 15.90 16.24 15.86 16.13 602,200 +0.43(+2.74%)
May 17, 2004 15.90 16.02 15.67 15.70 722,800 -0.31(-1.94%)
May 14, 2004 15.99 16.13 15.86 16.01 876,200 -0.02(-0.12%)
May 13, 2004 15.94 16.14 15.91 16.03 354,400 -0.17(-1.05%)
May 12, 2004 16.28 16.35 15.92 16.20 511,700 +0.00(+0.00%)
May 11, 2004 15.87 16.20 15.85 16.20 698,900 +0.31(+1.95%)
May 10, 2004 15.80 15.94 14.61 15.89 1,211,800 -0.35(-2.16%)
May 07, 2004 16.50 16.69 16.23 16.24 827,800 -0.43(-2.58%)
May 06, 2004 16.97 16.99 16.55 16.67 659,500 -0.54(-3.14%)
May 05, 2004 17.19 17.24 17.08 17.21 540,000 +0.16(+0.94%)
May 04, 2004 16.80 17.15 16.80 17.05 1,163,000 +0.60(+3.65%)
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.