Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.579 9.671 9.558 9.610 937,481 +0.13(+1.41%)
Aug 30, 2004 9.507 9.574 9.476 9.476 1,122,252 -0.22(-2.28%)
Aug 27, 2004 9.687 9.748 9.676 9.697 552,754 +0.05(+0.53%)
Aug 26, 2004 9.640 9.682 9.579 9.646 843,830 +0.02(+0.21%)
Aug 25, 2004 9.538 9.630 9.512 9.625 1,347,715 -0.02(-0.21%)
Aug 24, 2004 9.784 9.805 9.630 9.646 1,019,645 -0.27(-2.69%)
Aug 23, 2004 10.06 10.07 9.913 9.913 1,690,777 -0.05(-0.52%)
Aug 20, 2004 9.861 10.01 9.836 9.964 2,406,690 +0.03(+0.31%)
Aug 19, 2004 9.877 9.995 9.846 9.933 1,617,959 +0.19(+1.95%)
Aug 18, 2004 9.661 9.743 9.620 9.743 1,360,370 -0.05(-0.47%)
Aug 17, 2004 9.810 9.918 9.789 9.789 1,800,003 -0.07(-0.68%)
Aug 16, 2004 9.810 9.897 9.759 9.856 1,289,499 +0.21(+2.18%)
Aug 13, 2004 9.574 9.702 9.574 9.646 606,101 +0.10(+1.08%)
Aug 12, 2004 9.553 9.599 9.502 9.543 385,117 +0.06(+0.65%)
Aug 11, 2004 9.533 9.543 9.430 9.481 619,536 -0.13(-1.39%)
Aug 10, 2004 9.538 9.646 9.538 9.615 1,499,192 +0.10(+1.03%)
Aug 09, 2004 9.471 9.538 9.456 9.517 934,366 -0.03(-0.32%)
Aug 06, 2004 9.553 9.605 9.527 9.548 1,174,626 +0.09(+0.98%)
Aug 05, 2004 9.599 9.640 9.456 9.456 1,357,644 -0.09(-0.91%)
Aug 04, 2004 9.630 9.630 9.538 9.543 1,073,577 -0.08(-0.80%)
Aug 03, 2004 9.610 9.671 9.594 9.620 1,274,507 +0.14(+1.46%)
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.