Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.63 +0.10 (+0.18%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.14 10.19 10.09 10.14 728,842 +0.08(+0.84%)
Dec 30, 2004 10.09 10.12 10.05 10.06 872,575 -0.08(-0.75%)
Dec 29, 2004 10.11 10.18 10.08 10.14 1,138,964 -0.06(-0.58%)
Dec 28, 2004 10.05 10.20 10.05 10.19 1,132,808 +0.17(+1.68%)
Dec 27, 2004 10.04 10.14 10.01 10.03 1,049,931 +0.03(+0.25%)
Dec 23, 2004 10.05 10.10 10.00 10.00 747,549 +0.05(+0.55%)
Dec 22, 2004 10.06 10.07 9.886 9.945 1,865,203 -0.14(-1.34%)
Dec 21, 2004 10.03 10.13 10.02 10.08 1,720,523 +0.12(+1.19%)
Dec 20, 2004 10.01 10.05 9.962 9.962 1,851,232 +0.12(+1.24%)
Dec 17, 2004 9.777 9.899 9.777 9.840 1,668,192 +0.14(+1.48%)
Dec 16, 2004 9.777 9.798 9.692 9.696 3,635,926 +0.00(+0.04%)
Dec 15, 2004 9.671 9.734 9.658 9.692 3,252,561 +0.03(+0.31%)
Dec 14, 2004 9.650 9.717 9.616 9.663 1,922,269 +0.00(+0.00%)
Dec 13, 2004 9.498 9.709 9.494 9.663 3,086,334 +0.27(+2.88%)
Dec 10, 2004 9.270 9.439 9.270 9.392 1,586,263 -0.00(-0.04%)
Dec 09, 2004 9.299 9.401 9.228 9.396 4,412,601 -0.06(-0.67%)
Dec 08, 2004 9.392 9.502 9.337 9.460 3,413,342 -0.15(-1.58%)
Dec 07, 2004 9.798 9.840 9.608 9.612 3,044,896 -0.27(-2.69%)
Dec 06, 2004 9.903 9.988 9.865 9.878 1,725,022 -0.19(-1.89%)
Dec 03, 2004 9.840 10.08 9.819 10.07 2,383,538 +0.18(+1.79%)
Dec 02, 2004 10.08 10.14 9.819 9.891 3,746,271 -0.22(-2.13%)
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.