Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.628 8.759 8.611 8.729 2,154,561 +0.17(+2.02%)
Oct 28, 2004 8.539 8.636 8.489 8.556 5,805,879 -0.37(-4.12%)
Oct 27, 2004 8.911 8.949 8.877 8.923 1,659,431 +0.05(+0.52%)
Oct 26, 2004 8.826 8.907 8.797 8.877 2,775,664 +0.14(+1.55%)
Oct 25, 2004 8.657 8.780 8.657 8.742 1,804,821 +0.11(+1.27%)
Oct 22, 2004 8.742 8.748 8.598 8.632 1,938,371 -0.10(-1.16%)
Oct 21, 2004 8.645 8.742 8.636 8.733 2,238,149 +0.26(+3.04%)
Oct 20, 2004 8.400 8.543 8.362 8.476 3,216,332 +0.07(+0.85%)
Oct 19, 2004 8.531 8.556 8.370 8.404 4,231,692 -0.17(-1.97%)
Oct 18, 2004 8.657 8.691 8.560 8.573 1,511,674 -0.09(-1.07%)
Oct 15, 2004 8.679 8.725 8.649 8.666 1,652,801 +0.04(+0.49%)
Oct 14, 2004 8.657 8.738 8.624 8.624 1,993,780 +0.01(+0.10%)
Oct 13, 2004 8.721 8.721 8.556 8.615 4,741,504 -0.44(-4.85%)
Oct 12, 2004 8.995 9.067 8.957 9.054 2,993,986 -0.14(-1.47%)
Oct 11, 2004 9.261 9.270 9.156 9.190 2,024,089 -0.02(-0.18%)
Oct 08, 2004 9.291 9.312 9.198 9.206 4,272,184 +0.04(+0.41%)
Oct 07, 2004 9.291 9.329 9.164 9.168 3,989,218 -0.06(-0.64%)
Oct 06, 2004 9.033 9.244 9.016 9.228 7,021,091 +0.09(+1.02%)
Oct 05, 2004 9.080 9.143 8.995 9.135 4,534,785 +0.21(+2.37%)
Oct 04, 2004 8.932 8.940 8.826 8.923 4,735,584 -0.02(-0.24%)
Oct 01, 2004 8.793 8.966 8.767 8.945 3,382,560 +0.18(+2.07%)
Sep 30, 2004 8.725 8.797 8.679 8.763 2,169,479 -0.06(-0.67%)
Sep 29, 2004 8.805 8.822 8.767 8.822 3,278,845 +0.08(+0.97%)
Sep 28, 2004 8.679 8.763 8.573 8.738 7,527,824 +0.42(+5.08%)
Sep 27, 2004 8.320 8.341 8.294 8.315 2,503,118 -0.05(-0.56%)
Sep 24, 2004 8.341 8.396 8.324 8.362 3,161,634 -0.08(-0.95%)
Sep 23, 2004 8.374 8.463 8.362 8.442 2,343,994 +0.11(+1.32%)
Sep 22, 2004 8.391 8.391 8.324 8.332 2,446,288 -0.04(-0.45%)
Sep 21, 2004 8.298 8.400 8.260 8.370 3,573,650 +0.18(+2.16%)
Sep 20, 2004 8.159 8.244 8.146 8.193 1,612,310 +0.01(+0.10%)
Sep 17, 2004 8.180 8.201 8.151 8.184 2,208,550 +0.22(+2.81%)
Sep 16, 2004 7.906 8.007 7.876 7.961 1,770,960 +0.19(+2.45%)
Sep 15, 2004 7.876 7.876 7.754 7.771 810,062 -0.13(-1.60%)
Sep 14, 2004 7.834 7.923 7.821 7.897 991,444 +0.11(+1.47%)
Sep 13, 2004 7.813 7.880 7.771 7.783 1,479,707 +0.01(+0.11%)
Sep 10, 2004 7.766 7.804 7.758 7.775 1,016,543 +0.02(+0.22%)
Sep 09, 2004 7.749 7.783 7.669 7.758 1,891,960 +0.02(+0.22%)
Sep 08, 2004 7.745 7.783 7.707 7.741 1,469,525 -0.01(-0.16%)
Sep 07, 2004 7.792 7.834 7.745 7.754 1,363,679 -0.06(-0.76%)
Sep 03, 2004 7.842 7.859 7.796 7.813 1,006,125 -0.12(-1.49%)
Sep 02, 2004 7.901 7.931 7.880 7.931 1,303,061 +0.07(+0.86%)
Sep 01, 2004 7.880 7.914 7.813 7.863 1,768,592 -0.04(-0.48%)
Aug 31, 2004 7.876 7.952 7.859 7.901 1,140,148 +0.11(+1.41%)
Aug 30, 2004 7.817 7.872 7.792 7.792 1,364,863 -0.18(-2.28%)
Aug 27, 2004 7.965 8.016 7.956 7.973 672,249 +0.04(+0.53%)
Aug 26, 2004 7.927 7.961 7.876 7.931 1,026,252 +0.02(+0.21%)
Aug 25, 2004 7.842 7.918 7.821 7.914 1,639,067 -0.02(-0.21%)
Aug 24, 2004 8.045 8.062 7.918 7.931 1,240,074 -0.22(-2.69%)
Aug 23, 2004 8.269 8.277 8.151 8.151 2,056,293 -0.04(-0.52%)
Aug 20, 2004 8.108 8.227 8.087 8.193 2,926,974 +0.03(+0.31%)
Aug 19, 2004 8.121 8.218 8.096 8.168 1,967,733 +0.16(+1.95%)
Aug 18, 2004 7.944 8.011 7.910 8.011 1,654,459 -0.04(-0.47%)
Aug 17, 2004 8.066 8.155 8.049 8.049 2,189,133 -0.05(-0.68%)
Aug 16, 2004 8.066 8.138 8.024 8.104 1,568,267 +0.17(+2.18%)
Aug 13, 2004 7.872 7.978 7.872 7.931 737,130 +0.08(+1.08%)
Aug 12, 2004 7.855 7.893 7.813 7.847 468,372 +0.05(+0.65%)
Aug 11, 2004 7.838 7.847 7.754 7.796 753,469 -0.11(-1.39%)
Aug 10, 2004 7.842 7.931 7.842 7.906 1,823,291 +0.08(+1.03%)
Aug 09, 2004 7.787 7.842 7.775 7.825 1,136,360 -0.03(-0.32%)
Aug 06, 2004 7.855 7.897 7.834 7.851 1,428,560 +0.08(+0.98%)
Aug 05, 2004 7.893 7.927 7.775 7.775 1,651,143 -0.07(-0.91%)
Aug 04, 2004 7.918 7.918 7.842 7.847 1,305,665 -0.06(-0.80%)
Aug 03, 2004 7.901 7.952 7.889 7.910 1,550,034 +0.11(+1.46%)
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.