Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.43 20.74 20.39 20.67 909,900 +0.41(+2.02%)
Oct 28, 2004 20.22 20.45 20.10 20.26 2,451,900 -0.87(-4.12%)
Oct 27, 2004 21.10 21.19 21.02 21.13 700,800 +0.11(+0.52%)
Oct 26, 2004 20.90 21.09 20.83 21.02 1,172,200 +0.32(+1.55%)
Oct 25, 2004 20.50 20.79 20.50 20.70 762,200 +0.26(+1.27%)
Oct 22, 2004 20.70 20.71 20.36 20.44 818,600 -0.24(-1.16%)
Oct 21, 2004 20.47 20.70 20.45 20.68 945,200 +0.61(+3.04%)
Oct 20, 2004 19.89 20.23 19.80 20.07 1,358,300 +0.17(+0.85%)
Oct 19, 2004 20.20 20.26 19.82 19.90 1,787,100 -0.40(-1.97%)
Oct 18, 2004 20.50 20.58 20.27 20.30 638,400 -0.22(-1.07%)
Oct 15, 2004 20.55 20.66 20.48 20.52 698,000 +0.10(+0.49%)
Oct 14, 2004 20.50 20.69 20.42 20.42 842,000 +0.02(+0.10%)
Oct 13, 2004 20.65 20.65 20.26 20.40 2,002,400 -1.04(-4.85%)
Oct 12, 2004 21.30 21.47 21.21 21.44 1,264,400 -0.32(-1.47%)
Oct 11, 2004 21.93 21.95 21.68 21.76 854,800 -0.04(-0.18%)
Oct 08, 2004 22.00 22.05 21.78 21.80 1,804,200 +0.09(+0.41%)
Oct 07, 2004 22.00 22.09 21.70 21.71 1,684,700 -0.14(-0.64%)
Oct 06, 2004 21.39 21.89 21.35 21.85 2,965,100 +0.22(+1.02%)
Oct 05, 2004 21.50 21.65 21.30 21.63 1,915,100 +0.50(+2.37%)
Oct 04, 2004 21.15 21.17 20.90 21.13 1,999,900 -0.05(-0.24%)
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.