Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.74 +0.29 (+0.54%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.24 10.39 10.22 10.36 1,815,903 +0.21(+2.02%)
Oct 28, 2004 10.13 10.25 10.07 10.15 4,893,300 -0.44(-4.12%)
Oct 27, 2004 10.57 10.62 10.53 10.59 1,398,599 +0.06(+0.52%)
Oct 26, 2004 10.47 10.57 10.44 10.53 2,339,380 +0.16(+1.55%)
Oct 25, 2004 10.27 10.42 10.27 10.37 1,521,136 +0.13(+1.27%)
Oct 22, 2004 10.37 10.38 10.20 10.24 1,633,694 -0.12(-1.16%)
Oct 21, 2004 10.26 10.37 10.25 10.36 1,886,352 +0.31(+3.04%)
Oct 20, 2004 9.966 10.14 9.921 10.06 2,710,783 +0.09(+0.85%)
Oct 19, 2004 10.12 10.15 9.931 9.971 3,566,547 -0.20(-1.97%)
Oct 18, 2004 10.27 10.31 10.16 10.17 1,274,066 -0.11(-1.07%)
Oct 15, 2004 10.30 10.35 10.26 10.28 1,393,011 +0.05(+0.49%)
Oct 14, 2004 10.27 10.37 10.23 10.23 1,680,394 +0.01(+0.10%)
Oct 13, 2004 10.35 10.35 10.15 10.22 3,996,225 -0.52(-4.85%)
Oct 12, 2004 10.67 10.76 10.63 10.74 2,523,385 -0.16(-1.47%)
Oct 11, 2004 10.99 11.00 10.86 10.90 1,705,939 -0.02(-0.18%)
Oct 08, 2004 11.02 11.05 10.91 10.92 3,600,674 +0.05(+0.41%)
Oct 07, 2004 11.02 11.07 10.87 10.88 3,362,186 -0.07(-0.64%)
Oct 06, 2004 10.72 10.97 10.70 10.95 5,917,503 +0.11(+1.02%)
Oct 05, 2004 10.77 10.85 10.67 10.84 3,821,999 +0.25(+2.37%)
Oct 04, 2004 10.60 10.61 10.47 10.59 3,991,236 -0.03(-0.24%)
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.