Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.505 9.586 9.480 9.575 1,948,219 +0.01(+0.05%)
Feb 26, 2004 9.470 9.596 9.470 9.570 2,137,813 +0.17(+1.76%)
Feb 25, 2004 9.455 9.520 9.400 9.405 3,514,858 -0.05(-0.53%)
Feb 24, 2004 9.430 9.495 9.365 9.455 4,492,161 -0.04(-0.42%)
Feb 23, 2004 9.676 9.706 9.495 9.495 4,470,807 -0.18(-1.86%)
Feb 20, 2004 9.811 9.891 9.666 9.676 5,936,861 -0.32(-3.16%)
Feb 19, 2004 9.896 10.07 9.896 9.991 4,437,079 +0.51(+5.34%)
Feb 18, 2004 9.736 9.736 9.420 9.485 786,312 -0.19(-1.97%)
Feb 17, 2004 9.671 9.716 9.621 9.676 1,031,985 +0.28(+2.99%)
Feb 13, 2004 9.475 9.535 9.270 9.395 942,777 -0.07(-0.69%)
Feb 12, 2004 9.370 9.495 9.370 9.460 1,005,243 +0.13(+1.40%)
Feb 11, 2004 9.019 9.365 9.019 9.330 1,390,616 +0.23(+2.53%)
Feb 10, 2004 9.160 9.215 9.054 9.099 973,311 +0.07(+0.72%)
Feb 09, 2004 9.094 9.175 9.029 9.034 1,195,834 +0.18(+1.98%)
Feb 06, 2004 8.759 8.894 8.724 8.859 334,282 +0.09(+1.03%)
Feb 05, 2004 8.754 8.799 8.729 8.769 1,558,456 +0.21(+2.46%)
Feb 04, 2004 8.513 8.618 8.503 8.558 734,224 +0.06(+0.71%)
Feb 03, 2004 8.618 8.623 8.478 8.498 778,928 -0.07(-0.76%)
Feb 02, 2004 8.618 8.639 8.473 8.563 1,025,399 -0.01(-0.06%)
Jan 30, 2004 8.443 8.644 8.423 8.568 2,529,971 +0.13(+1.48%)
Jan 29, 2004 8.769 8.814 8.333 8.443 3,390,325 -0.30(-3.44%)
Jan 28, 2004 8.969 9.019 8.644 8.744 2,121,049 -0.31(-3.38%)
Jan 27, 2004 9.130 9.130 9.024 9.049 507,311 -0.15(-1.58%)
Jan 26, 2004 9.220 9.220 9.145 9.195 868,137 +0.00(+0.00%)
Jan 23, 2004 9.275 9.280 8.769 9.195 483,562 +0.03(+0.33%)
Jan 22, 2004 9.295 9.295 9.165 9.165 875,122 -0.01(-0.05%)
Jan 21, 2004 9.130 9.190 9.049 9.170 585,344 +0.11(+1.16%)
Jan 20, 2004 9.019 9.120 8.969 9.064 1,297,216 +0.27(+3.02%)
Jan 16, 2004 8.819 8.924 8.779 8.799 2,931,909 -0.16(-1.73%)
Jan 15, 2004 9.120 9.145 8.894 8.954 1,522,333 -0.35(-3.72%)
Jan 14, 2004 9.235 9.345 9.180 9.300 1,480,224 +0.28(+3.11%)
Jan 13, 2004 9.135 9.170 9.014 9.019 1,129,975 -0.13(-1.37%)
Jan 12, 2004 9.170 9.240 9.120 9.145 1,395,605 +0.06(+0.66%)
Jan 09, 2004 9.170 9.175 8.979 9.084 3,439,420 -0.29(-3.05%)
Jan 08, 2004 9.270 9.420 9.235 9.370 1,055,535 +0.10(+1.03%)
Jan 07, 2004 9.395 9.395 9.200 9.275 1,606,353 -0.35(-3.59%)
Jan 06, 2004 9.746 9.751 9.581 9.621 1,227,166 +0.00(+0.00%)
Jan 05, 2004 9.470 9.656 9.460 9.621 1,597,173 +0.31(+3.34%)
Jan 02, 2004 9.220 9.355 9.150 9.310 723,248 +0.16(+1.75%)
Dec 31, 2003 9.210 9.235 9.074 9.150 642,022 -0.04(-0.44%)
Dec 30, 2003 9.215 9.265 9.185 9.190 680,340 +0.02(+0.22%)
Dec 29, 2003 9.155 9.190 9.115 9.170 1,088,664 +0.02(+0.16%)
Dec 26, 2003 9.089 9.245 9.074 9.155 547,225 +0.00(+0.00%)
Dec 24, 2003 8.934 9.220 8.934 9.155 596,120 +0.33(+3.75%)
Dec 23, 2003 8.794 8.869 8.779 8.824 720,254 -0.07(-0.79%)
Dec 22, 2003 8.934 8.934 8.829 8.894 976,903 -0.06(-0.67%)
Dec 19, 2003 8.944 9.019 8.929 8.954 2,580,064 +0.04(+0.39%)
Dec 18, 2003 8.729 8.954 8.729 8.919 923,418 +0.18(+2.06%)
Dec 17, 2003 8.769 8.809 8.669 8.739 1,062,520 +0.04(+0.46%)
Dec 16, 2003 8.734 8.734 8.649 8.699 635,037 -0.13(-1.48%)
Dec 15, 2003 8.894 8.959 8.824 8.829 659,185 +0.09(+1.03%)
Dec 12, 2003 8.669 8.734 8.644 8.739 752,585 +0.13(+1.51%)
Dec 11, 2003 8.558 8.608 8.448 8.608 1,513,951 -0.04(-0.41%)
Dec 10, 2003 8.769 8.769 8.593 8.644 1,118,599 -0.05(-0.52%)
Dec 09, 2003 8.654 8.844 8.644 8.689 1,823,287 +0.02(+0.17%)
Dec 08, 2003 8.608 8.639 8.578 8.674 1,324,957 +0.12(+1.35%)
Dec 05, 2003 8.558 8.613 8.493 8.558 501,723 -0.05(-0.52%)
Dec 04, 2003 8.613 8.618 8.558 8.603 530,461 -0.03(-0.35%)
Dec 03, 2003 8.518 8.568 8.518 8.633 1,138,357 +0.26(+3.05%)
Dec 02, 2003 8.353 8.438 8.353 8.378 779,727 +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.