Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.901 9.029 8.885 8.998 713,576 +0.14(+1.57%)
Jun 29, 2004 8.875 8.880 8.834 8.860 1,754,444 -0.05(-0.58%)
Jun 28, 2004 9.034 9.070 8.901 8.911 866,221 -0.07(-0.80%)
Jun 25, 2004 8.947 9.086 8.947 8.983 1,675,590 +0.05(+0.52%)
Jun 24, 2004 8.834 8.947 8.834 8.937 1,169,953 +0.12(+1.40%)
Jun 23, 2004 8.747 8.819 8.654 8.814 1,159,634 +0.09(+1.00%)
Jun 22, 2004 8.726 8.757 8.680 8.726 1,068,709 -0.12(-1.39%)
Jun 21, 2004 8.901 8.911 8.834 8.850 1,197,017 +0.03(+0.29%)
Jun 18, 2004 8.798 8.891 8.798 8.824 1,445,065 +0.10(+1.18%)
Jun 17, 2004 8.731 8.783 8.695 8.721 2,622,223 +0.09(+1.07%)
Jun 16, 2004 8.731 8.731 8.598 8.629 1,027,822 -0.10(-1.18%)
Jun 15, 2004 8.526 8.752 8.526 8.731 1,815,579 +0.22(+2.53%)
Jun 14, 2004 8.449 8.536 8.423 8.516 1,044,372 -0.20(-2.24%)
Jun 10, 2004 8.721 8.731 8.629 8.711 829,033 +0.17(+2.05%)
Jun 09, 2004 8.680 8.706 8.521 8.536 2,111,524 -0.34(-3.88%)
Jun 08, 2004 8.880 8.906 8.834 8.880 1,376,141 -0.10(-1.14%)
Jun 07, 2004 8.757 8.988 8.757 8.983 1,305,075 +0.39(+4.54%)
Jun 04, 2004 8.577 8.603 8.526 8.593 443,527 +0.14(+1.70%)
Jun 03, 2004 8.562 8.577 8.439 8.449 918,985 -0.20(-2.32%)
Jun 02, 2004 8.803 8.803 8.634 8.649 962,403 -0.20(-2.21%)
Jun 01, 2004 8.891 8.927 8.803 8.844 712,408 -0.02(-0.17%)
May 28, 2004 8.901 8.901 8.783 8.860 416,853 -0.04(-0.40%)
May 27, 2004 8.870 8.957 8.860 8.896 662,565 +0.12(+1.35%)
May 26, 2004 8.783 8.803 8.706 8.778 675,609 +0.05(+0.53%)
May 25, 2004 8.552 8.752 8.526 8.731 1,038,141 +0.13(+1.49%)
May 24, 2004 8.680 8.706 8.572 8.603 803,527 +0.02(+0.18%)
May 21, 2004 8.577 8.680 8.577 8.588 1,692,918 +0.22(+2.58%)
May 20, 2004 8.433 8.475 8.315 8.372 522,964 -0.17(-2.04%)
May 19, 2004 8.552 8.675 8.505 8.546 1,451,101 +0.26(+3.16%)
May 18, 2004 8.166 8.341 8.146 8.285 1,172,485 +0.22(+2.74%)
May 17, 2004 8.166 8.228 8.048 8.064 1,407,293 -0.16(-1.94%)
May 14, 2004 8.213 8.285 8.146 8.223 1,705,963 -0.01(-0.12%)
May 13, 2004 8.187 8.290 8.172 8.233 690,017 -0.09(-1.05%)
May 12, 2004 8.362 8.398 8.177 8.320 996,281 +0.00(+0.00%)
May 11, 2004 8.151 8.320 8.141 8.320 1,360,760 +0.16(+1.95%)
May 10, 2004 8.115 8.187 7.505 8.161 2,359,377 -0.18(-2.16%)
May 07, 2004 8.475 8.572 8.336 8.341 1,611,728 -0.22(-2.58%)
May 06, 2004 8.716 8.726 8.500 8.562 1,284,048 -0.28(-3.14%)
May 05, 2004 8.829 8.855 8.772 8.839 1,051,381 +0.08(+0.94%)
May 04, 2004 8.629 8.808 8.629 8.757 2,264,364 +0.31(+3.65%)
May 03, 2004 8.423 8.459 8.295 8.449 1,503,864 +0.02(+0.24%)
Apr 30, 2004 8.500 8.500 8.377 8.428 1,734,974 +0.06(+0.67%)
Apr 29, 2004 8.218 8.577 8.192 8.372 3,654,329 -0.24(-2.80%)
Apr 28, 2004 8.860 8.865 8.582 8.613 2,330,172 -0.43(-4.72%)
Apr 27, 2004 9.034 9.111 8.993 9.040 517,123 +0.03(+0.34%)
Apr 26, 2004 9.091 9.122 8.988 9.009 1,026,070 -0.19(-2.07%)
Apr 23, 2004 9.168 9.240 9.055 9.199 1,364,459 +0.07(+0.79%)
Apr 22, 2004 8.875 9.137 8.860 9.127 1,735,363 +0.29(+3.31%)
Apr 21, 2004 8.998 9.004 8.814 8.834 2,325,110 -0.27(-2.99%)
Apr 20, 2004 9.307 9.307 9.106 9.106 1,182,414 -0.21(-2.21%)
Apr 19, 2004 9.368 9.368 9.245 9.312 774,128 -0.05(-0.55%)
Apr 16, 2004 9.245 9.409 9.245 9.363 552,948 +0.12(+1.33%)
Apr 15, 2004 9.219 9.291 9.194 9.240 809,953 -0.01(-0.06%)
Apr 14, 2004 9.245 9.271 9.173 9.245 2,145,986 -0.23(-2.39%)
Apr 13, 2004 9.784 9.784 9.404 9.471 1,523,724 -0.39(-3.91%)
Apr 12, 2004 9.759 9.872 9.733 9.856 1,722,902 +0.12(+1.27%)
Apr 08, 2004 9.784 9.810 9.723 9.733 1,008,742 -0.10(-1.04%)
Apr 07, 2004 9.784 9.861 9.712 9.836 514,008 +0.11(+1.16%)
Apr 06, 2004 9.738 9.753 9.707 9.723 712,797 -0.11(-1.10%)
Apr 05, 2004 9.825 9.866 9.748 9.830 831,564 -0.12(-1.24%)
Apr 02, 2004 9.923 9.995 9.918 9.954 1,160,218 +0.13(+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.