Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.245 9.295 9.180 9.260 1,287,637 +0.16(+1.76%)
Jul 29, 2004 9.019 9.190 9.019 9.099 1,787,963 +0.09(+1.00%)
Jul 28, 2004 8.969 9.019 8.944 9.009 1,126,183 +0.06(+0.67%)
Jul 27, 2004 8.939 8.974 8.829 8.949 1,755,832 +0.08(+0.90%)
Jul 26, 2004 8.919 8.939 8.859 8.869 759,171 +0.02(+0.23%)
Jul 23, 2004 8.914 8.914 8.834 8.849 1,222,576 -0.19(-2.11%)
Jul 22, 2004 9.054 9.094 8.994 9.039 1,829,873 -0.06(-0.61%)
Jul 21, 2004 9.320 9.335 9.089 9.094 1,084,074 -0.22(-2.31%)
Jul 20, 2004 9.270 9.310 9.175 9.310 865,542 -0.10(-1.07%)
Jul 19, 2004 9.400 9.455 9.350 9.410 1,731,484 +0.01(+0.05%)
Jul 16, 2004 9.370 9.465 9.360 9.405 845,984 +0.12(+1.30%)
Jul 15, 2004 9.290 9.370 9.280 9.285 1,270,474 +0.05(+0.54%)
Jul 14, 2004 9.240 9.270 9.210 9.235 1,130,973 -0.12(-1.23%)
Jul 13, 2004 9.320 9.365 9.275 9.350 1,626,510 +0.04(+0.38%)
Jul 12, 2004 9.295 9.330 9.280 9.315 1,688,776 +0.04(+0.38%)
Jul 09, 2004 9.195 9.315 9.175 9.280 1,293,424 +0.15(+1.59%)
Jul 08, 2004 9.205 9.220 9.120 9.135 1,236,347 -0.09(-0.92%)
Jul 07, 2004 9.079 9.270 9.059 9.220 1,539,297 +0.23(+2.51%)
Jul 06, 2004 8.964 9.019 8.899 8.994 1,470,445 +0.13(+1.41%)
Jul 02, 2004 8.809 8.874 8.794 8.869 744,602 +0.10(+1.14%)
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.