Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Aug 02, 2004 9.425 9.507 9.404 9.481 720,585 -0.01(-0.11%)
Jul 30, 2004 9.476 9.527 9.409 9.492 1,256,206 +0.16(+1.76%)
Jul 29, 2004 9.245 9.420 9.245 9.327 1,744,319 +0.09(+1.00%)
Jul 28, 2004 9.194 9.245 9.168 9.235 1,098,693 +0.06(+0.67%)
Jul 27, 2004 9.163 9.199 9.050 9.173 1,712,972 +0.08(+0.90%)
Jul 26, 2004 9.142 9.163 9.081 9.091 740,639 +0.02(+0.23%)
Jul 23, 2004 9.137 9.137 9.055 9.070 1,192,733 -0.20(-2.11%)
Jul 22, 2004 9.281 9.322 9.219 9.266 1,785,206 -0.06(-0.61%)
Jul 21, 2004 9.553 9.569 9.317 9.322 1,057,611 -0.22(-2.31%)
Jul 20, 2004 9.502 9.543 9.404 9.543 844,415 -0.10(-1.07%)
Jul 19, 2004 9.635 9.692 9.584 9.646 1,689,219 +0.01(+0.05%)
Jul 16, 2004 9.605 9.702 9.594 9.640 825,334 +0.12(+1.30%)
Jul 15, 2004 9.522 9.605 9.512 9.517 1,239,461 +0.05(+0.54%)
Jul 14, 2004 9.471 9.502 9.440 9.466 1,103,366 -0.12(-1.23%)
Jul 13, 2004 9.553 9.599 9.507 9.584 1,586,807 +0.04(+0.38%)
Jul 12, 2004 9.527 9.563 9.512 9.548 1,647,553 +0.04(+0.38%)
Jul 09, 2004 9.425 9.548 9.404 9.512 1,261,852 +0.15(+1.59%)
Jul 08, 2004 9.435 9.450 9.348 9.363 1,206,168 -0.09(-0.92%)
Jul 07, 2004 9.307 9.502 9.286 9.450 1,501,723 +0.23(+2.51%)
Jul 06, 2004 9.188 9.245 9.122 9.219 1,434,551 +0.13(+1.41%)
Jul 02, 2004 9.029 9.096 9.014 9.091 726,426 +0.10(+1.14%)
Jul 01, 2004 9.034 9.034 8.916 8.988 483,246 -0.01(-0.11%)
Jun 30, 2004 8.901 9.029 8.885 8.998 713,576 +0.14(+1.57%)
Jun 29, 2004 8.875 8.880 8.834 8.860 1,754,444 -0.05(-0.58%)
Jun 28, 2004 9.034 9.070 8.901 8.911 866,221 -0.07(-0.80%)
Jun 25, 2004 8.947 9.086 8.947 8.983 1,675,590 +0.05(+0.52%)
Jun 24, 2004 8.834 8.947 8.834 8.937 1,169,953 +0.12(+1.40%)
Jun 23, 2004 8.747 8.819 8.654 8.814 1,159,634 +0.09(+1.00%)
Jun 22, 2004 8.726 8.757 8.680 8.726 1,068,709 -0.12(-1.39%)
Jun 21, 2004 8.901 8.911 8.834 8.850 1,197,017 +0.03(+0.29%)
Jun 18, 2004 8.798 8.891 8.798 8.824 1,445,065 +0.10(+1.18%)
Jun 17, 2004 8.731 8.783 8.695 8.721 2,622,223 +0.09(+1.07%)
Jun 16, 2004 8.731 8.731 8.598 8.629 1,027,822 -0.10(-1.18%)
Jun 15, 2004 8.526 8.752 8.526 8.731 1,815,579 +0.22(+2.53%)
Jun 14, 2004 8.449 8.536 8.423 8.516 1,044,372 -0.20(-2.24%)
Jun 10, 2004 8.721 8.731 8.629 8.711 829,033 +0.17(+2.05%)
Jun 09, 2004 8.680 8.706 8.521 8.536 2,111,524 -0.34(-3.88%)
Jun 08, 2004 8.880 8.906 8.834 8.880 1,376,141 -0.10(-1.14%)
Jun 07, 2004 8.757 8.988 8.757 8.983 1,305,075 +0.39(+4.54%)
Jun 04, 2004 8.577 8.603 8.526 8.593 443,527 +0.14(+1.70%)
Jun 03, 2004 8.562 8.577 8.439 8.449 918,985 -0.20(-2.32%)
Jun 02, 2004 8.803 8.803 8.634 8.649 962,403 -0.20(-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.