Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.90 -0.53 (-0.84%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.743 9.825 9.717 9.815 1,900,663 +0.01(+0.05%)
Feb 26, 2004 9.707 9.836 9.707 9.810 2,085,629 +0.17(+1.76%)
Feb 25, 2004 9.692 9.759 9.635 9.640 3,429,061 -0.05(-0.53%)
Feb 24, 2004 9.666 9.733 9.599 9.692 4,382,508 -0.04(-0.42%)
Feb 23, 2004 9.918 9.949 9.733 9.733 4,361,675 -0.18(-1.86%)
Feb 20, 2004 10.06 10.14 9.908 9.918 5,791,943 -0.32(-3.16%)
Feb 19, 2004 10.14 10.32 10.14 10.24 4,328,771 +0.52(+5.34%)
Feb 18, 2004 9.979 9.979 9.656 9.723 767,119 -0.20(-1.97%)
Feb 17, 2004 9.913 9.959 9.861 9.918 1,006,795 +0.29(+2.99%)
Feb 13, 2004 9.712 9.774 9.502 9.630 919,764 -0.07(-0.69%)
Feb 12, 2004 9.605 9.733 9.605 9.697 980,705 +0.13(+1.40%)
Feb 11, 2004 9.245 9.599 9.245 9.563 1,356,671 +0.24(+2.53%)
Feb 10, 2004 9.389 9.445 9.281 9.327 949,553 +0.07(+0.72%)
Feb 09, 2004 9.322 9.404 9.255 9.260 1,166,644 +0.18(+1.98%)
Feb 06, 2004 8.978 9.117 8.942 9.081 326,122 +0.09(+1.03%)
Feb 05, 2004 8.973 9.019 8.947 8.988 1,520,414 +0.22(+2.46%)
Feb 04, 2004 8.726 8.834 8.716 8.772 716,302 +0.06(+0.71%)
Feb 03, 2004 8.834 8.839 8.690 8.711 759,915 -0.07(-0.76%)
Feb 02, 2004 8.834 8.855 8.685 8.778 1,000,369 -0.01(-0.06%)
Jan 30, 2004 8.654 8.860 8.634 8.783 2,468,215 +0.13(+1.48%)
Jan 29, 2004 8.988 9.034 8.541 8.654 3,307,568 -0.31(-3.44%)
Jan 28, 2004 9.194 9.245 8.860 8.962 2,069,274 -0.31(-3.38%)
Jan 27, 2004 9.358 9.358 9.250 9.276 494,928 -0.15(-1.58%)
Jan 26, 2004 9.450 9.450 9.373 9.425 846,946 +0.00(+0.00%)
Jan 23, 2004 9.507 9.512 8.988 9.425 471,758 +0.03(+0.33%)
Jan 22, 2004 9.527 9.527 9.394 9.394 853,760 -0.01(-0.05%)
Jan 21, 2004 9.358 9.420 9.276 9.399 571,055 +0.11(+1.16%)
Jan 20, 2004 9.245 9.348 9.194 9.291 1,265,551 +0.27(+3.02%)
Jan 16, 2004 9.040 9.147 8.998 9.019 2,860,341 -0.16(-1.73%)
Jan 15, 2004 9.348 9.373 9.117 9.178 1,485,173 -0.35(-3.72%)
Jan 14, 2004 9.466 9.579 9.409 9.533 1,444,091 +0.29(+3.11%)
Jan 13, 2004 9.363 9.399 9.240 9.245 1,102,392 -0.13(-1.37%)
Jan 12, 2004 9.399 9.471 9.348 9.373 1,361,538 +0.06(+0.66%)
Jan 09, 2004 9.399 9.404 9.204 9.312 3,355,464 -0.29(-3.05%)
Jan 08, 2004 9.502 9.656 9.466 9.605 1,029,769 +0.10(+1.03%)
Jan 07, 2004 9.630 9.630 9.430 9.507 1,567,142 -0.35(-3.59%)
Jan 06, 2004 9.990 9.995 9.820 9.861 1,197,211 +0.00(+0.00%)
Jan 05, 2004 9.707 9.897 9.697 9.861 1,558,186 +0.32(+3.34%)
Jan 02, 2004 9.450 9.589 9.379 9.543 705,593 +0.16(+1.75%)
Dec 31, 2003 9.440 9.466 9.301 9.379 626,350 -0.04(-0.44%)
Dec 30, 2003 9.445 9.497 9.414 9.420 663,733 +0.02(+0.22%)
Dec 29, 2003 9.384 9.420 9.343 9.399 1,062,089 +0.02(+0.16%)
Dec 26, 2003 9.317 9.476 9.301 9.384 533,868 +0.00(+0.00%)
Dec 24, 2003 9.158 9.450 9.158 9.384 581,569 +0.34(+3.75%)
Dec 23, 2003 9.014 9.091 8.998 9.045 702,673 -0.07(-0.79%)
Dec 22, 2003 9.158 9.158 9.050 9.117 953,057 -0.06(-0.67%)
Dec 19, 2003 9.168 9.245 9.153 9.178 2,517,085 +0.04(+0.39%)
Dec 18, 2003 8.947 9.178 8.947 9.142 900,878 +0.18(+2.06%)
Dec 17, 2003 8.988 9.029 8.885 8.957 1,036,584 +0.04(+0.46%)
Dec 16, 2003 8.952 8.952 8.865 8.916 619,536 -0.13(-1.48%)
Dec 15, 2003 9.117 9.183 9.045 9.050 643,094 +0.09(+1.03%)
Dec 12, 2003 8.885 8.952 8.860 8.957 734,214 +0.13(+1.51%)
Dec 11, 2003 8.772 8.824 8.659 8.824 1,476,996 -0.04(-0.41%)
Dec 10, 2003 8.988 8.988 8.808 8.860 1,091,295 -0.05(-0.52%)
Dec 09, 2003 8.870 9.065 8.860 8.906 1,778,781 +0.02(+0.17%)
Dec 08, 2003 8.824 8.855 8.793 8.891 1,292,615 +0.12(+1.35%)
Dec 05, 2003 8.772 8.829 8.706 8.772 489,476 -0.05(-0.52%)
Dec 04, 2003 8.829 8.834 8.772 8.819 517,513 -0.03(-0.35%)
Dec 03, 2003 8.731 8.783 8.731 8.850 1,110,570 +0.26(+3.05%)
Dec 02, 2003 8.562 8.649 8.562 8.588 760,693 +0.02(+0.18%)
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.