Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD -3.06 (-4.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.65 18.83 18.61 18.71 481,500 +0.26(+1.41%)
Aug 30, 2004 18.51 18.64 18.45 18.45 576,400 -0.43(-2.28%)
Aug 27, 2004 18.86 18.98 18.84 18.88 283,900 +0.10(+0.53%)
Aug 26, 2004 18.77 18.85 18.65 18.78 433,400 +0.04(+0.21%)
Aug 25, 2004 18.57 18.75 18.52 18.74 692,200 -0.04(-0.21%)
Aug 24, 2004 19.05 19.09 18.75 18.78 523,700 -0.52(-2.69%)
Aug 23, 2004 19.58 19.60 19.30 19.30 868,400 -0.10(-0.52%)
Aug 20, 2004 19.20 19.48 19.15 19.40 1,236,100 +0.06(+0.31%)
Aug 19, 2004 19.23 19.46 19.17 19.34 831,000 +0.37(+1.95%)
Aug 18, 2004 18.81 18.97 18.73 18.97 698,700 -0.09(-0.47%)
Aug 17, 2004 19.10 19.31 19.06 19.06 924,500 -0.13(-0.68%)
Aug 16, 2004 19.10 19.27 19.00 19.19 662,300 +0.41(+2.18%)
Aug 13, 2004 18.64 18.89 18.64 18.78 311,300 +0.20(+1.08%)
Aug 12, 2004 18.60 18.69 18.50 18.58 197,800 +0.12(+0.65%)
Aug 11, 2004 18.56 18.58 18.36 18.46 318,200 -0.26(-1.39%)
Aug 10, 2004 18.57 18.78 18.57 18.72 770,000 +0.19(+1.03%)
Aug 09, 2004 18.44 18.57 18.41 18.53 479,900 -0.06(-0.32%)
Aug 06, 2004 18.60 18.70 18.55 18.59 603,300 +0.18(+0.98%)
Aug 05, 2004 18.69 18.77 18.41 18.41 697,300 -0.17(-0.91%)
Aug 04, 2004 18.75 18.75 18.57 18.58 551,400 -0.15(-0.80%)
Aug 03, 2004 18.71 18.83 18.68 18.73 654,600 +0.27(+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.