Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

68.69 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.66 20.83 20.55 20.75 916,200 -0.14(-0.67%)
Sep 29, 2004 20.85 20.89 20.76 20.89 1,384,700 +0.20(+0.97%)
Sep 28, 2004 20.55 20.75 20.30 20.69 3,179,100 +1.00(+5.08%)
Sep 27, 2004 19.70 19.75 19.64 19.69 1,057,100 -0.11(-0.56%)
Sep 24, 2004 19.75 19.88 19.71 19.80 1,335,200 -0.19(-0.95%)
Sep 23, 2004 19.83 20.04 19.80 19.99 989,900 +0.26(+1.32%)
Sep 22, 2004 19.87 19.87 19.71 19.73 1,033,100 -0.09(-0.45%)
Sep 21, 2004 19.65 19.89 19.56 19.82 1,509,200 +0.42(+2.16%)
Sep 20, 2004 19.32 19.52 19.29 19.40 680,900 +0.02(+0.10%)
Sep 17, 2004 19.37 19.42 19.30 19.38 932,700 +0.53(+2.81%)
Sep 16, 2004 18.72 18.96 18.65 18.85 747,900 +0.45(+2.45%)
Sep 15, 2004 18.65 18.65 18.36 18.40 342,100 -0.30(-1.60%)
Sep 14, 2004 18.55 18.76 18.52 18.70 418,700 +0.27(+1.47%)
Sep 13, 2004 18.50 18.66 18.40 18.43 624,900 +0.02(+0.11%)
Sep 10, 2004 18.39 18.48 18.37 18.41 429,300 +0.04(+0.22%)
Sep 09, 2004 18.35 18.43 18.16 18.37 799,000 +0.04(+0.22%)
Sep 08, 2004 18.34 18.43 18.25 18.33 620,600 -0.03(-0.16%)
Sep 07, 2004 18.45 18.55 18.34 18.36 575,900 -0.14(-0.76%)
Sep 03, 2004 18.57 18.61 18.46 18.50 424,900 -0.28(-1.49%)
Sep 02, 2004 18.71 18.78 18.66 18.78 550,300 +0.16(+0.86%)
Sep 01, 2004 18.66 18.74 18.50 18.62 746,900 -0.09(-0.48%)
Aug 31, 2004 18.65 18.83 18.61 18.71 481,500 +0.26(+1.41%)
Aug 30, 2004 18.51 18.64 18.45 18.45 576,400 -0.43(-2.28%)
Aug 27, 2004 18.86 18.98 18.84 18.88 283,900 +0.10(+0.53%)
Aug 26, 2004 18.77 18.85 18.65 18.78 433,400 +0.04(+0.21%)
Aug 25, 2004 18.57 18.75 18.52 18.74 692,200 -0.04(-0.21%)
Aug 24, 2004 19.05 19.09 18.75 18.78 523,700 -0.52(-2.69%)
Aug 23, 2004 19.58 19.60 19.30 19.30 868,400 -0.10(-0.52%)
Aug 20, 2004 19.20 19.48 19.15 19.40 1,236,100 +0.06(+0.31%)
Aug 19, 2004 19.23 19.46 19.17 19.34 831,000 +0.37(+1.95%)
Aug 18, 2004 18.81 18.97 18.73 18.97 698,700 -0.09(-0.47%)
Aug 17, 2004 19.10 19.31 19.06 19.06 924,500 -0.13(-0.68%)
Aug 16, 2004 19.10 19.27 19.00 19.19 662,300 +0.41(+2.18%)
Aug 13, 2004 18.64 18.89 18.64 18.78 311,300 +0.20(+1.08%)
Aug 12, 2004 18.60 18.69 18.50 18.58 197,800 +0.12(+0.65%)
Aug 11, 2004 18.56 18.58 18.36 18.46 318,200 -0.26(-1.39%)
Aug 10, 2004 18.57 18.78 18.57 18.72 770,000 +0.19(+1.03%)
Aug 09, 2004 18.44 18.57 18.41 18.53 479,900 -0.06(-0.32%)
Aug 06, 2004 18.60 18.70 18.55 18.59 603,300 +0.18(+0.98%)
Aug 05, 2004 18.69 18.77 18.41 18.41 697,300 -0.17(-0.91%)
Aug 04, 2004 18.75 18.75 18.57 18.58 551,400 -0.15(-0.80%)
Aug 03, 2004 18.71 18.83 18.68 18.73 654,600 +0.27(+1.46%)
Aug 02, 2004 18.35 18.51 18.31 18.46 370,100 -0.02(-0.11%)
Jul 30, 2004 18.45 18.55 18.32 18.48 645,200 +0.32(+1.76%)
Jul 29, 2004 18.00 18.34 18.00 18.16 895,900 +0.18(+1.00%)
Jul 28, 2004 17.90 18.00 17.85 17.98 564,300 +0.12(+0.67%)
Jul 27, 2004 17.84 17.91 17.62 17.86 879,800 +0.16(+0.90%)
Jul 26, 2004 17.80 17.84 17.68 17.70 380,400 +0.04(+0.23%)
Jul 23, 2004 17.79 17.79 17.63 17.66 612,600 -0.38(-2.11%)
Jul 22, 2004 18.07 18.15 17.95 18.04 916,900 -0.11(-0.61%)
Jul 21, 2004 18.60 18.63 18.14 18.15 543,200 -0.43(-2.31%)
Jul 20, 2004 18.50 18.58 18.31 18.58 433,700 -0.20(-1.06%)
Jul 19, 2004 18.76 18.87 18.66 18.78 867,600 +0.01(+0.05%)
Jul 16, 2004 18.70 18.89 18.68 18.77 423,900 +0.24(+1.30%)
Jul 15, 2004 18.54 18.70 18.52 18.53 636,600 +0.10(+0.54%)
Jul 14, 2004 18.44 18.50 18.38 18.43 566,700 -0.23(-1.23%)
Jul 13, 2004 18.60 18.69 18.51 18.66 815,000 +0.07(+0.38%)
Jul 12, 2004 18.55 18.62 18.52 18.59 846,200 +0.07(+0.38%)
Jul 09, 2004 18.35 18.59 18.31 18.52 648,100 +0.29(+1.59%)
Jul 08, 2004 18.37 18.40 18.20 18.23 619,500 -0.17(-0.92%)
Jul 07, 2004 18.12 18.50 18.08 18.40 771,300 +0.45(+2.51%)
Jul 06, 2004 17.89 18.00 17.76 17.95 736,800 +0.25(+1.41%)
Jul 02, 2004 17.58 17.71 17.55 17.70 373,100 +0.20(+1.14%)
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.