Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.85 17.25 16.81 17.10 1,267,700 +0.25(+1.48%)
Jan 29, 2004 17.50 17.59 16.63 16.85 1,698,800 -0.60(-3.44%)
Jan 28, 2004 17.90 18.00 17.25 17.45 1,062,800 -0.61(-3.38%)
Jan 27, 2004 18.22 18.22 18.01 18.06 254,200 -0.29(-1.58%)
Jan 26, 2004 18.40 18.40 18.25 18.35 435,000 +0.00(+0.00%)
Jan 23, 2004 18.51 18.52 17.50 18.35 242,300 +0.06(+0.33%)
Jan 22, 2004 18.55 18.55 18.29 18.29 438,500 -0.01(-0.05%)
Jan 21, 2004 18.22 18.34 18.06 18.30 293,300 +0.21(+1.16%)
Jan 20, 2004 18.00 18.20 17.90 18.09 650,000 +0.53(+3.02%)
Jan 16, 2004 17.60 17.81 17.52 17.56 1,469,100 -0.31(-1.73%)
Jan 15, 2004 18.20 18.25 17.75 17.87 762,800 -0.69(-3.72%)
Jan 14, 2004 18.43 18.65 18.32 18.56 741,700 +0.56(+3.11%)
Jan 13, 2004 18.23 18.30 17.99 18.00 566,200 -0.25(-1.37%)
Jan 12, 2004 18.30 18.44 18.20 18.25 699,300 +0.12(+0.66%)
Jan 09, 2004 18.30 18.31 17.92 18.13 1,723,400 -0.57(-3.05%)
Jan 08, 2004 18.50 18.80 18.43 18.70 528,900 +0.19(+1.03%)
Jan 07, 2004 18.75 18.75 18.36 18.51 804,900 -0.69(-3.59%)
Jan 06, 2004 19.45 19.46 19.12 19.20 614,900 +0.00(+0.00%)
Jan 05, 2004 18.90 19.27 18.88 19.20 800,300 +0.62(+3.34%)
Jan 02, 2004 18.40 18.67 18.26 18.58 362,400 +0.32(+1.75%)
Dec 31, 2003 18.38 18.43 18.11 18.26 321,700 -0.08(-0.44%)
Dec 30, 2003 18.39 18.49 18.33 18.34 340,900 +0.04(+0.22%)
Dec 29, 2003 18.27 18.34 18.19 18.30 545,500 +0.03(+0.16%)
Dec 26, 2003 18.14 18.45 18.11 18.27 274,200 +0.00(+0.00%)
Dec 24, 2003 17.83 18.40 17.83 18.27 298,700 +0.66(+3.75%)
Dec 23, 2003 17.55 17.70 17.52 17.61 360,900 -0.14(-0.79%)
Dec 22, 2003 17.83 17.83 17.62 17.75 489,500 -0.12(-0.67%)
Dec 19, 2003 17.85 18.00 17.82 17.87 1,292,800 +0.07(+0.39%)
Dec 18, 2003 17.42 17.87 17.42 17.80 462,700 +0.36(+2.06%)
Dec 17, 2003 17.50 17.58 17.30 17.44 532,400 +0.08(+0.46%)
Dec 16, 2003 17.43 17.43 17.26 17.36 318,200 -0.26(-1.48%)
Dec 15, 2003 17.75 17.88 17.61 17.62 330,300 +0.18(+1.03%)
Dec 12, 2003 17.30 17.43 17.25 17.44 377,100 +0.26(+1.51%)
Dec 11, 2003 17.08 17.18 16.86 17.18 758,600 -0.07(-0.41%)
Dec 10, 2003 17.50 17.50 17.15 17.25 560,500 -0.09(-0.52%)
Dec 09, 2003 17.27 17.65 17.25 17.34 913,600 +0.03(+0.17%)
Dec 08, 2003 17.18 17.24 17.12 17.31 663,900 +0.23(+1.35%)
Dec 05, 2003 17.08 17.19 16.95 17.08 251,400 -0.09(-0.52%)
Dec 04, 2003 17.19 17.20 17.08 17.17 265,800 -0.06(-0.35%)
Dec 03, 2003 17.00 17.10 17.00 17.23 570,400 +0.51(+3.05%)
Dec 02, 2003 16.67 16.84 16.67 16.72 390,700 +0.03(+0.18%)
Dec 01, 2003 16.30 16.74 16.30 16.69 707,500 +0.24(+1.46%)
Nov 28, 2003 16.21 16.50 16.21 16.45 213,600 +0.22(+1.36%)
Nov 26, 2003 16.23 16.32 15.88 16.23 421,500 +0.25(+1.56%)
Nov 25, 2003 15.95 16.10 15.91 15.98 436,200 +0.43(+2.77%)
Nov 24, 2003 15.60 15.64 15.50 15.55 434,600 -0.13(-0.83%)
Nov 21, 2003 15.72 15.75 15.50 15.68 286,500 -0.04(-0.25%)
Nov 20, 2003 15.92 15.93 15.71 15.72 343,800 -0.41(-2.54%)
Nov 19, 2003 16.03 16.15 15.99 16.13 196,100 +0.10(+0.62%)
Nov 18, 2003 16.10 16.17 15.95 16.03 267,500 +0.26(+1.65%)
Nov 17, 2003 15.91 15.99 15.65 15.77 347,400 -0.32(-1.99%)
Nov 14, 2003 16.40 16.55 16.09 16.09 366,600 -0.43(-2.60%)
Nov 13, 2003 16.53 16.56 16.42 16.52 323,000 +0.07(+0.43%)
Nov 12, 2003 16.18 16.48 16.18 16.45 303,000 +0.35(+2.17%)
Nov 11, 2003 16.11 16.18 16.10 16.10 247,200 -0.42(-2.54%)
Nov 10, 2003 16.70 16.70 16.46 16.52 339,000 -0.13(-0.78%)
Nov 07, 2003 16.66 16.74 16.54 16.65 185,200 +0.13(+0.79%)
Nov 06, 2003 16.51 16.54 16.36 16.52 377,300 +0.40(+2.48%)
Nov 05, 2003 16.25 16.25 16.00 16.12 596,300 -0.36(-2.18%)
Nov 04, 2003 16.30 16.48 16.28 16.48 594,510 +0.11(+0.67%)
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.