Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.684	8.684	8.568	8.644	427,283	-0.04(-0.40%)
May 27, 2004	8.654	8.739	8.644	8.679	679,142	+0.12(+1.35%)
May 26, 2004	8.568	8.588	8.493	8.563	692,514	+0.05(+0.53%)
May 25, 2004	8.343	8.538	8.318	8.518	1,064,116	+0.13(+1.49%)
May 24, 2004	8.468	8.493	8.363	8.393	823,632	+0.02(+0.18%)
May 21, 2004	8.368	8.468	8.368	8.378	1,735,276	+0.21(+2.58%)
May 20, 2004	8.228	8.268	8.112	8.167	536,049	-0.17(-2.04%)
May 19, 2004	8.343	8.463	8.298	8.338	1,487,408	+0.26(+3.16%)
May 18, 2004	7.967	8.137	7.947	8.082	1,201,821	+0.22(+2.74%)
May 17, 2004	7.967	8.027	7.852	7.867	1,442,504	-0.16(-1.94%)
May 14, 2004	8.012	8.082	7.947	8.022	1,748,648	-0.01(-0.12%)
May 13, 2004	7.987	8.087	7.972	8.032	707,282	-0.09(-1.05%)
May 12, 2004	8.157	8.193	7.977	8.117	1,021,208	+0.00(+0.00%)
May 11, 2004	7.952	8.117	7.942	8.117	1,394,807	+0.16(+1.95%)
May 10, 2004	7.917	7.987	7.322	7.962	2,418,411	-0.18(-2.16%)
May 07, 2004	8.268	8.363	8.132	8.137	1,652,055	-0.22(-2.58%)
May 06, 2004	8.503	8.513	8.293	8.353	1,316,176	-0.27(-3.14%)
May 05, 2004	8.613	8.639	8.558	8.623	1,077,687	+0.08(+0.94%)
May 04, 2004	8.418	8.593	8.418	8.543	2,321,020	+0.30(+3.65%)

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.