Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.293 8.293 8.172 8.223 1,778,384 +0.06(+0.67%)
Apr 29, 2004 8.017 8.368 7.992 8.167 3,745,763 -0.24(-2.80%)
Apr 28, 2004 8.644 8.649 8.373 8.403 2,388,475 -0.42(-4.72%)
Apr 27, 2004 8.814 8.889 8.774 8.819 530,062 +0.03(+0.34%)
Apr 26, 2004 8.869 8.899 8.769 8.789 1,051,743 -0.19(-2.07%)
Apr 23, 2004 8.944 9.014 8.834 8.974 1,398,599 +0.07(+0.79%)
Apr 22, 2004 8.659 8.914 8.644 8.904 1,778,783 +0.29(+3.31%)
Apr 21, 2004 8.779 8.784 8.598 8.618 2,383,286 -0.27(-2.99%)
Apr 20, 2004 9.079 9.079 8.884 8.884 1,211,999 -0.20(-2.21%)
Apr 19, 2004 9.140 9.140 9.019 9.084 793,497 -0.05(-0.55%)
Apr 16, 2004 9.019 9.180 9.019 9.135 566,783 +0.12(+1.33%)
Apr 15, 2004 8.994 9.064 8.969 9.014 830,218 -0.01(-0.06%)
Apr 14, 2004 9.019 9.044 8.949 9.019 2,199,680 -0.22(-2.39%)
Apr 13, 2004 9.545 9.545 9.175 9.240 1,561,848 -0.38(-3.91%)
Apr 12, 2004 9.520 9.631 9.495 9.616 1,766,010 +0.12(+1.27%)
Apr 08, 2004 9.545 9.570 9.485 9.495 1,033,981 -0.10(-1.04%)
Apr 07, 2004 9.545 9.621 9.475 9.596 526,869 +0.11(+1.16%)
Apr 06, 2004 9.500 9.515 9.470 9.485 730,632 -0.11(-1.10%)
Apr 05, 2004 9.586 9.626 9.510 9.591 852,371 -0.12(-1.24%)
Apr 02, 2004 9.681 9.751 9.676 9.711 1,189,248 +0.13(+1.36%)
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.