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 (%)
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%)
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.