Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.