Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
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.