Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.00 24.12 23.90 24.02 307,800 +0.20(+0.84%)
Dec 30, 2004 23.90 23.96 23.80 23.82 368,500 -0.18(-0.75%)
Dec 29, 2004 23.95 24.10 23.87 24.00 481,000 -0.14(-0.58%)
Dec 28, 2004 23.80 24.15 23.80 24.14 478,400 +0.40(+1.68%)
Dec 27, 2004 23.78 24.00 23.71 23.74 443,400 +0.06(+0.25%)
Dec 23, 2004 23.80 23.91 23.68 23.68 315,700 +0.13(+0.55%)
Dec 22, 2004 23.81 23.84 23.41 23.55 787,700 -0.32(-1.34%)
Dec 21, 2004 23.75 23.98 23.72 23.87 726,600 +0.28(+1.19%)
Dec 20, 2004 23.70 23.80 23.59 23.59 781,800 +0.29(+1.24%)
Dec 17, 2004 23.15 23.44 23.15 23.30 704,500 +0.34(+1.48%)
Dec 16, 2004 23.15 23.20 22.95 22.96 1,535,500 +0.01(+0.04%)
Dec 15, 2004 22.90 23.05 22.87 22.95 1,373,600 +0.07(+0.31%)
Dec 14, 2004 22.85 23.01 22.77 22.88 811,800 +0.00(+0.00%)
Dec 13, 2004 22.49 22.99 22.48 22.88 1,303,400 +0.64(+2.88%)
Dec 10, 2004 21.95 22.35 21.95 22.24 669,900 -0.01(-0.04%)
Dec 09, 2004 22.02 22.26 21.85 22.25 1,863,500 -0.15(-0.67%)
Dec 08, 2004 22.24 22.50 22.11 22.40 1,441,500 -0.36(-1.58%)
Dec 07, 2004 23.20 23.30 22.75 22.76 1,285,900 -0.63(-2.69%)
Dec 06, 2004 23.45 23.65 23.36 23.39 728,500 -0.45(-1.89%)
Dec 03, 2004 23.30 23.87 23.25 23.84 1,006,600 +0.42(+1.79%)
Dec 02, 2004 23.86 24.00 23.25 23.42 1,582,100 -0.51(-2.13%)
Dec 01, 2004 23.99 24.09 23.92 23.93 1,006,100 +0.17(+0.72%)
Nov 30, 2004 24.13 24.18 23.71 23.76 1,299,100 -0.39(-1.61%)
Nov 29, 2004 24.30 24.32 24.05 24.15 1,033,000 -0.15(-0.62%)
Nov 26, 2004 24.20 24.38 24.03 24.30 751,600 +0.71(+3.01%)
Nov 24, 2004 23.50 23.64 23.38 23.59 653,500 +0.25(+1.07%)
Nov 23, 2004 23.00 23.34 23.00 23.34 1,107,300 +0.88(+3.92%)
Nov 22, 2004 22.17 22.49 22.11 22.46 742,300 -0.33(-1.45%)
Nov 19, 2004 22.49 22.87 22.49 22.79 945,000 +0.55(+2.47%)
Nov 18, 2004 22.60 22.65 22.09 22.24 772,400 -0.27(-1.20%)
Nov 17, 2004 22.08 22.65 22.08 22.51 1,043,200 +0.67(+3.07%)
Nov 16, 2004 21.84 21.98 21.70 21.84 656,600 -0.34(-1.53%)
Nov 15, 2004 22.13 22.18 22.00 22.18 774,800 +0.08(+0.36%)
Nov 12, 2004 21.50 22.17 21.45 22.10 1,071,400 +0.10(+0.45%)
Nov 11, 2004 21.80 22.07 21.75 22.00 424,400 +0.24(+1.10%)
Nov 10, 2004 21.78 21.90 21.67 21.76 1,173,300 +0.41(+1.92%)
Nov 09, 2004 21.27 21.45 21.17 21.35 490,900 +0.29(+1.38%)
Nov 08, 2004 21.17 21.23 21.05 21.06 691,400 -0.29(-1.36%)
Nov 05, 2004 21.35 21.44 21.30 21.35 894,000 -0.32(-1.48%)
Nov 04, 2004 21.10 21.68 21.10 21.67 1,096,600 +0.38(+1.78%)
Nov 03, 2004 21.01 21.29 20.96 21.29 903,300 +0.60(+2.90%)
Nov 02, 2004 20.85 20.85 20.65 20.69 406,700 -0.16(-0.77%)
Nov 01, 2004 20.90 20.90 20.67 20.85 626,900 +0.18(+0.87%)
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.