Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.97 19.13 18.92 19.11 976,200 +0.01(+0.05%)
Feb 26, 2004 18.90 19.15 18.90 19.10 1,071,200 +0.33(+1.76%)
Feb 25, 2004 18.87 19.00 18.76 18.77 1,761,200 -0.10(-0.53%)
Feb 24, 2004 18.82 18.95 18.69 18.87 2,250,900 -0.08(-0.42%)
Feb 23, 2004 19.31 19.37 18.95 18.95 2,240,200 -0.36(-1.86%)
Feb 20, 2004 19.58 19.74 19.29 19.31 2,974,800 -0.63(-3.16%)
Feb 19, 2004 19.75 20.10 19.75 19.94 2,223,300 +1.01(+5.34%)
Feb 18, 2004 19.43 19.43 18.80 18.93 394,000 -0.38(-1.97%)
Feb 17, 2004 19.30 19.39 19.20 19.31 517,100 +0.56(+2.99%)
Feb 13, 2004 18.91 19.03 18.50 18.75 472,400 -0.13(-0.69%)
Feb 12, 2004 18.70 18.95 18.70 18.88 503,700 +0.26(+1.40%)
Feb 11, 2004 18.00 18.69 18.00 18.62 696,800 +0.46(+2.53%)
Feb 10, 2004 18.28 18.39 18.07 18.16 487,700 +0.13(+0.72%)
Feb 09, 2004 18.15 18.31 18.02 18.03 599,200 +0.35(+1.98%)
Feb 06, 2004 17.48 17.75 17.41 17.68 167,500 +0.18(+1.03%)
Feb 05, 2004 17.47 17.56 17.42 17.50 780,900 +0.42(+2.46%)
Feb 04, 2004 16.99 17.20 16.97 17.08 367,900 +0.12(+0.71%)
Feb 03, 2004 17.20 17.21 16.92 16.96 390,300 -0.13(-0.76%)
Feb 02, 2004 17.20 17.24 16.91 17.09 513,800 -0.01(-0.06%)
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%)
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.