Bhp Billiton Ltd ADR (NY: BHP )

56.19 USD +0.23 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.33 17.33 17.10 17.25 214,100 -0.07(-0.40%)
May 27, 2004 17.27 17.44 17.25 17.32 340,300 +0.23(+1.35%)
May 26, 2004 17.10 17.14 16.95 17.09 347,000 +0.09(+0.53%)
May 25, 2004 16.65 17.04 16.60 17.00 533,200 +0.25(+1.49%)
May 24, 2004 16.90 16.95 16.69 16.75 412,700 +0.03(+0.18%)
May 21, 2004 16.70 16.90 16.70 16.72 869,500 +0.42(+2.58%)
May 20, 2004 16.42 16.50 16.19 16.30 268,600 -0.34(-2.04%)
May 19, 2004 16.65 16.89 16.56 16.64 745,300 +0.51(+3.16%)
May 18, 2004 15.90 16.24 15.86 16.13 602,200 +0.43(+2.74%)
May 17, 2004 15.90 16.02 15.67 15.70 722,800 -0.31(-1.94%)
May 14, 2004 15.99 16.13 15.86 16.01 876,200 -0.02(-0.12%)
May 13, 2004 15.94 16.14 15.91 16.03 354,400 -0.17(-1.05%)
May 12, 2004 16.28 16.35 15.92 16.20 511,700 +0.00(+0.00%)
May 11, 2004 15.87 16.20 15.85 16.20 698,900 +0.31(+1.95%)
May 10, 2004 15.80 15.94 14.61 15.89 1,211,800 -0.35(-2.16%)
May 07, 2004 16.50 16.69 16.23 16.24 827,800 -0.43(-2.58%)
May 06, 2004 16.97 16.99 16.55 16.67 659,500 -0.54(-3.14%)
May 05, 2004 17.19 17.24 17.08 17.21 540,000 +0.16(+0.94%)
May 04, 2004 16.80 17.15 16.80 17.05 1,163,000 +0.60(+3.65%)
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.