Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.319 7.424 7.306 7.399 867,839 +0.11(+1.57%)
Jun 29, 2004 7.298 7.302 7.264 7.285 2,133,724 -0.04(-0.58%)
Jun 28, 2004 7.428 7.458 7.319 7.327 1,053,483 -0.06(-0.80%)
Jun 25, 2004 7.357 7.471 7.357 7.386 2,037,823 +0.04(+0.52%)
Jun 24, 2004 7.264 7.357 7.264 7.348 1,422,877 +0.10(+1.40%)
Jun 23, 2004 7.192 7.251 7.116 7.247 1,410,327 +0.07(+1.00%)
Jun 22, 2004 7.175 7.200 7.137 7.175 1,299,746 -0.10(-1.39%)
Jun 21, 2004 7.319 7.327 7.264 7.276 1,455,791 +0.02(+0.29%)
Jun 18, 2004 7.234 7.310 7.234 7.255 1,757,463 +0.08(+1.18%)
Jun 17, 2004 7.179 7.222 7.150 7.171 3,189,101 +0.08(+1.07%)
Jun 16, 2004 7.179 7.179 7.070 7.095 1,250,019 -0.08(-1.18%)
Jun 15, 2004 7.010 7.196 7.010 7.179 2,208,076 +0.18(+2.53%)
Jun 14, 2004 6.947 7.019 6.926 7.002 1,270,147 -0.16(-2.24%)
Jun 10, 2004 7.171 7.179 7.095 7.162 1,008,256 +0.14(+2.05%)
Jun 09, 2004 7.137 7.158 7.006 7.019 2,567,998 -0.28(-3.88%)
Jun 08, 2004 7.302 7.323 7.264 7.302 1,673,639 -0.08(-1.14%)
Jun 07, 2004 7.200 7.390 7.200 7.386 1,587,210 +0.32(+4.54%)
Jun 04, 2004 7.053 7.074 7.010 7.065 539,410 +0.12(+1.70%)
Jun 03, 2004 7.040 7.053 6.939 6.947 1,117,653 -0.16(-2.32%)
Jun 02, 2004 7.238 7.238 7.099 7.112 1,170,458 -0.16(-2.21%)
Jun 01, 2004 7.310 7.340 7.238 7.272 866,418 -0.01(-0.17%)
May 28, 2004 7.319 7.319 7.222 7.285 506,969 -0.03(-0.40%)
May 27, 2004 7.293 7.365 7.285 7.314 805,799 +0.10(+1.35%)
May 26, 2004 7.222 7.238 7.158 7.217 821,664 +0.04(+0.53%)
May 25, 2004 7.032 7.196 7.010 7.179 1,262,569 +0.11(+1.49%)
May 24, 2004 7.137 7.158 7.048 7.074 977,236 +0.01(+0.18%)
May 21, 2004 7.053 7.137 7.053 7.061 2,058,898 +0.18(+2.58%)
May 20, 2004 6.934 6.968 6.837 6.884 636,020 -0.14(-2.04%)
May 19, 2004 7.032 7.133 6.994 7.027 1,764,803 +0.22(+3.16%)
May 18, 2004 6.715 6.858 6.698 6.812 1,425,955 +0.18(+2.74%)
May 17, 2004 6.715 6.765 6.618 6.630 1,711,525 -0.13(-1.94%)
May 14, 2004 6.753 6.812 6.698 6.761 2,074,763 -0.01(-0.12%)
May 13, 2004 6.732 6.816 6.719 6.770 839,187 -0.07(-1.05%)
May 12, 2004 6.875 6.905 6.723 6.841 1,211,659 +0.00(+0.00%)
May 11, 2004 6.702 6.841 6.694 6.841 1,654,932 +0.13(+1.95%)
May 10, 2004 6.673 6.732 6.171 6.711 2,869,433 -0.15(-2.16%)
May 07, 2004 6.968 7.048 6.854 6.858 1,960,156 -0.18(-2.58%)
May 06, 2004 7.167 7.175 6.989 7.040 1,561,636 -0.23(-3.14%)
May 05, 2004 7.260 7.281 7.213 7.268 1,278,671 +0.07(+0.94%)
May 04, 2004 7.095 7.243 7.095 7.200 2,753,879 +0.25(+3.65%)
May 03, 2004 6.926 6.955 6.820 6.947 1,828,974 +0.02(+0.24%)
Apr 30, 2004 6.989 6.989 6.888 6.930 2,110,045 +0.05(+0.67%)
Apr 29, 2004 6.757 7.053 6.736 6.884 4,444,331 -0.20(-2.80%)
Apr 28, 2004 7.285 7.289 7.057 7.082 2,833,915 -0.35(-4.72%)
Apr 27, 2004 7.428 7.492 7.395 7.433 628,917 +0.03(+0.34%)
Apr 26, 2004 7.475 7.500 7.390 7.407 1,247,888 -0.16(-2.07%)
Apr 23, 2004 7.538 7.597 7.445 7.564 1,659,431 +0.06(+0.79%)
Apr 22, 2004 7.298 7.513 7.285 7.505 2,110,518 +0.24(+3.31%)
Apr 21, 2004 7.399 7.403 7.247 7.264 2,827,758 -0.22(-2.99%)
Apr 20, 2004 7.652 7.652 7.488 7.488 1,438,032 -0.17(-2.21%)
Apr 19, 2004 7.703 7.703 7.602 7.657 941,481 -0.04(-0.55%)
Apr 16, 2004 7.602 7.737 7.602 7.699 672,486 +0.10(+1.33%)
Apr 15, 2004 7.581 7.640 7.559 7.597 985,050 -0.00(-0.06%)
Apr 14, 2004 7.602 7.623 7.543 7.602 2,609,910 -0.19(-2.39%)
Apr 13, 2004 8.045 8.045 7.733 7.787 1,853,126 -0.32(-3.91%)
Apr 12, 2004 8.024 8.117 8.003 8.104 2,095,363 +0.10(+1.27%)
Apr 08, 2004 8.045 8.066 7.994 8.003 1,226,814 -0.08(-1.04%)
Apr 07, 2004 8.045 8.108 7.986 8.087 625,128 +0.09(+1.16%)
Apr 06, 2004 8.007 8.020 7.982 7.994 866,892 -0.09(-1.10%)
Apr 05, 2004 8.079 8.113 8.016 8.083 1,011,334 -0.10(-1.24%)
Apr 02, 2004 8.159 8.218 8.155 8.184 1,411,037 +0.11(+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.