Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.85 +0.92 (+1.67%)
Streaming Delayed Price Updated: 1:23 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.85 17.25 16.81 17.10 1,267,700 +0.25(+1.48%)
Jan 29, 2004 17.50 17.59 16.63 16.85 1,698,800 -0.60(-3.44%)
Jan 28, 2004 17.90 18.00 17.25 17.45 1,062,800 -0.61(-3.38%)
Jan 27, 2004 18.22 18.22 18.01 18.06 254,200 -0.29(-1.58%)
Jan 26, 2004 18.40 18.40 18.25 18.35 435,000 +0.00(+0.00%)
Jan 23, 2004 18.51 18.52 17.50 18.35 242,300 +0.06(+0.33%)
Jan 22, 2004 18.55 18.55 18.29 18.29 438,500 -0.01(-0.05%)
Jan 21, 2004 18.22 18.34 18.06 18.30 293,300 +0.21(+1.16%)
Jan 20, 2004 18.00 18.20 17.90 18.09 650,000 +0.53(+3.02%)
Jan 16, 2004 17.60 17.81 17.52 17.56 1,469,100 -0.31(-1.73%)
Jan 15, 2004 18.20 18.25 17.75 17.87 762,800 -0.69(-3.72%)
Jan 14, 2004 18.43 18.65 18.32 18.56 741,700 +0.56(+3.11%)
Jan 13, 2004 18.23 18.30 17.99 18.00 566,200 -0.25(-1.37%)
Jan 12, 2004 18.30 18.44 18.20 18.25 699,300 +0.12(+0.66%)
Jan 09, 2004 18.30 18.31 17.92 18.13 1,723,400 -0.57(-3.05%)
Jan 08, 2004 18.50 18.80 18.43 18.70 528,900 +0.19(+1.03%)
Jan 07, 2004 18.75 18.75 18.36 18.51 804,900 -0.69(-3.59%)
Jan 06, 2004 19.45 19.46 19.12 19.20 614,900 +0.00(+0.00%)
Jan 05, 2004 18.90 19.27 18.88 19.20 800,300 +0.62(+3.34%)
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.