Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.19 10.21 10.01 10.03 3,076,152 -0.16(-1.61%)
Nov 29, 2004 10.26 10.27 10.16 10.20 2,446,051 -0.06(-0.62%)
Nov 26, 2004 10.22 10.30 10.15 10.26 1,779,721 +0.30(+3.01%)
Nov 24, 2004 9.924 9.983 9.874 9.962 1,547,429 +0.11(+1.07%)
Nov 23, 2004 9.713 9.857 9.713 9.857 2,621,987 +0.37(+3.92%)
Nov 22, 2004 9.363 9.498 9.337 9.485 1,757,699 -0.14(-1.45%)
Nov 19, 2004 9.498 9.658 9.498 9.625 2,237,675 +0.23(+2.47%)
Nov 18, 2004 9.544 9.565 9.329 9.392 1,828,974 -0.11(-1.20%)
Nov 17, 2004 9.325 9.565 9.325 9.506 2,470,204 +0.28(+3.07%)
Nov 16, 2004 9.223 9.282 9.164 9.223 1,554,770 -0.14(-1.53%)
Nov 15, 2004 9.346 9.367 9.291 9.367 1,834,657 +0.03(+0.36%)
Nov 12, 2004 9.080 9.363 9.059 9.333 2,536,979 +0.04(+0.45%)
Nov 11, 2004 9.206 9.320 9.185 9.291 1,004,941 +0.10(+1.10%)
Nov 10, 2004 9.198 9.249 9.152 9.190 2,778,269 +0.17(+1.92%)
Nov 09, 2004 8.983 9.059 8.940 9.016 1,162,407 +0.12(+1.38%)
Nov 08, 2004 8.940 8.966 8.890 8.894 1,637,173 -0.12(-1.36%)
Nov 05, 2004 9.016 9.054 8.995 9.016 2,116,912 -0.14(-1.48%)
Nov 04, 2004 8.911 9.156 8.911 9.152 2,596,650 +0.16(+1.78%)
Nov 03, 2004 8.873 8.991 8.852 8.991 2,138,933 +0.25(+2.90%)
Nov 02, 2004 8.805 8.805 8.721 8.738 963,029 -0.07(-0.77%)
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.