Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.