Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.684 8.809 8.669 8.779 731,430 +0.14(+1.57%)
Jun 29, 2004 8.659 8.664 8.618 8.644 1,798,341 -0.05(-0.58%)
Jun 28, 2004 8.814 8.849 8.684 8.694 887,894 -0.07(-0.80%)
Jun 25, 2004 8.729 8.864 8.729 8.764 1,717,514 +0.05(+0.52%)
Jun 24, 2004 8.618 8.729 8.618 8.719 1,199,226 +0.12(+1.40%)
Jun 23, 2004 8.533 8.603 8.443 8.598 1,188,649 +0.09(+1.00%)
Jun 22, 2004 8.513 8.543 8.468 8.513 1,095,449 -0.12(-1.39%)
Jun 21, 2004 8.684 8.694 8.618 8.633 1,226,967 +0.03(+0.29%)
Jun 18, 2004 8.583 8.674 8.583 8.608 1,481,221 +0.10(+1.18%)
Jun 17, 2004 8.518 8.568 8.483 8.508 2,687,832 +0.09(+1.07%)
Jun 16, 2004 8.518 8.518 8.388 8.418 1,053,539 -0.10(-1.18%)
Jun 15, 2004 8.318 8.538 8.318 8.518 1,861,006 +0.21(+2.53%)
Jun 14, 2004 8.243 8.328 8.218 8.308 1,070,503 -0.19(-2.24%)
Jun 10, 2004 8.508 8.518 8.418 8.498 849,776 +0.17(+2.05%)
Jun 09, 2004 8.468 8.493 8.313 8.328 2,164,356 -0.34(-3.88%)
Jun 08, 2004 8.664 8.689 8.618 8.664 1,410,573 -0.10(-1.14%)
Jun 07, 2004 8.543 8.769 8.543 8.764 1,337,729 +0.38(+4.54%)
Jun 04, 2004 8.368 8.393 8.318 8.383 454,624 +0.14(+1.70%)
Jun 03, 2004 8.353 8.368 8.233 8.243 941,978 -0.20(-2.32%)
Jun 02, 2004 8.588 8.588 8.423 8.438 986,483 -0.19(-2.21%)
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.