Bhp Billiton Ltd ADR (NY: BHP )

72.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.33 17.33 17.10 17.25 214,100 -0.07(-0.40%)
May 27, 2004 17.27 17.44 17.25 17.32 340,300 +0.23(+1.35%)
May 26, 2004 17.10 17.14 16.95 17.09 347,000 +0.09(+0.53%)
May 25, 2004 16.65 17.04 16.60 17.00 533,200 +0.25(+1.49%)
May 24, 2004 16.90 16.95 16.69 16.75 412,700 +0.03(+0.18%)
May 21, 2004 16.70 16.90 16.70 16.72 869,500 +0.42(+2.58%)
May 20, 2004 16.42 16.50 16.19 16.30 268,600 -0.34(-2.04%)
May 19, 2004 16.65 16.89 16.56 16.64 745,300 +0.51(+3.16%)
May 18, 2004 15.90 16.24 15.86 16.13 602,200 +0.43(+2.74%)
May 17, 2004 15.90 16.02 15.67 15.70 722,800 -0.31(-1.94%)
May 14, 2004 15.99 16.13 15.86 16.01 876,200 -0.02(-0.12%)
May 13, 2004 15.94 16.14 15.91 16.03 354,400 -0.17(-1.05%)
May 12, 2004 16.28 16.35 15.92 16.20 511,700 +0.00(+0.00%)
May 11, 2004 15.87 16.20 15.85 16.20 698,900 +0.31(+1.95%)
May 10, 2004 15.80 15.94 14.61 15.89 1,211,800 -0.35(-2.16%)
May 07, 2004 16.50 16.69 16.23 16.24 827,800 -0.43(-2.58%)
May 06, 2004 16.97 16.99 16.55 16.67 659,500 -0.54(-3.14%)
May 05, 2004 17.19 17.24 17.08 17.21 540,000 +0.16(+0.94%)
May 04, 2004 16.80 17.15 16.80 17.05 1,163,000 +0.60(+3.65%)
May 03, 2004 16.40 16.47 16.15 16.45 772,400 +0.04(+0.24%)
Apr 30, 2004 16.55 16.55 16.31 16.41 891,100 +0.11(+0.67%)
Apr 29, 2004 16.00 16.70 15.95 16.30 1,876,900 -0.47(-2.80%)
Apr 28, 2004 17.25 17.26 16.71 16.77 1,196,800 -0.83(-4.72%)
Apr 27, 2004 17.59 17.74 17.51 17.60 265,600 +0.06(+0.34%)
Apr 26, 2004 17.70 17.76 17.50 17.54 527,000 -0.37(-2.07%)
Apr 23, 2004 17.85 17.99 17.63 17.91 700,800 +0.14(+0.79%)
Apr 22, 2004 17.28 17.79 17.25 17.77 891,300 +0.57(+3.31%)
Apr 21, 2004 17.52 17.53 17.16 17.20 1,194,200 -0.53(-2.99%)
Apr 20, 2004 18.12 18.12 17.73 17.73 607,300 -0.40(-2.21%)
Apr 19, 2004 18.24 18.24 18.00 18.13 397,600 -0.10(-0.55%)
Apr 16, 2004 18.00 18.32 18.00 18.23 284,000 +0.24(+1.33%)
Apr 15, 2004 17.95 18.09 17.90 17.99 416,000 -0.01(-0.06%)
Apr 14, 2004 18.00 18.05 17.86 18.00 1,102,200 -0.44(-2.39%)
Apr 13, 2004 19.05 19.05 18.31 18.44 782,600 -0.75(-3.91%)
Apr 12, 2004 19.00 19.22 18.95 19.19 884,900 +0.24(+1.27%)
Apr 08, 2004 19.05 19.10 18.93 18.95 518,100 -0.20(-1.04%)
Apr 07, 2004 19.05 19.20 18.91 19.15 264,000 +0.22(+1.16%)
Apr 06, 2004 18.96 18.99 18.90 18.93 366,100 -0.21(-1.10%)
Apr 05, 2004 19.13 19.21 18.98 19.14 427,100 -0.24(-1.24%)
Apr 02, 2004 19.32 19.46 19.31 19.38 595,900 +0.26(+1.36%)
Apr 01, 2004 18.95 19.18 18.94 19.12 546,600 +0.34(+1.81%)
Mar 31, 2004 18.90 18.90 18.65 18.78 606,600 +0.10(+0.54%)
Mar 30, 2004 18.70 18.74 18.42 18.68 467,500 +0.30(+1.63%)
Mar 29, 2004 18.30 18.50 18.30 18.38 517,500 +0.21(+1.16%)
Mar 26, 2004 18.15 18.27 18.00 18.17 756,100 +0.17(+0.94%)
Mar 25, 2004 17.65 18.09 17.60 18.00 1,002,200 +0.44(+2.51%)
Mar 24, 2004 17.98 17.99 17.56 17.56 845,800 -0.75(-4.10%)
Mar 23, 2004 18.30 18.40 18.24 18.31 399,600 +0.17(+0.94%)
Mar 22, 2004 18.40 18.40 18.05 18.14 478,600 -0.40(-2.16%)
Mar 19, 2004 18.83 18.83 18.54 18.54 379,400 -0.21(-1.12%)
Mar 18, 2004 18.60 18.78 18.55 18.75 603,800 +0.12(+0.64%)
Mar 17, 2004 18.40 18.69 18.36 18.63 905,500 +0.43(+2.36%)
Mar 16, 2004 18.19 18.30 18.10 18.20 663,600 +0.29(+1.62%)
Mar 15, 2004 18.15 18.20 17.80 17.91 717,700 -0.14(-0.78%)
Mar 12, 2004 17.75 18.07 17.75 18.05 1,267,700 +0.49(+2.79%)
Mar 11, 2004 17.60 17.94 17.51 17.56 1,171,200 -0.45(-2.50%)
Mar 10, 2004 18.40 18.50 18.00 18.01 1,133,300 -0.83(-4.41%)
Mar 09, 2004 19.03 19.09 18.80 18.84 535,600 +0.04(+0.21%)
Mar 08, 2004 19.14 19.22 18.80 18.80 861,600 -0.39(-2.03%)
Mar 05, 2004 18.95 19.28 18.93 19.19 791,500 +0.40(+2.13%)
Mar 04, 2004 18.90 18.92 18.75 18.79 1,419,300 -0.11(-0.58%)
Mar 03, 2004 19.15 19.16 18.68 18.90 1,653,600 -0.68(-3.47%)
Mar 02, 2004 19.73 19.89 19.53 19.58 2,557,900 -0.15(-0.76%)
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.