Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.49 10.65 10.47 10.62 1,771,577 +0.21(+2.02%)
Oct 28, 2004 10.39 10.50 10.32 10.41 4,773,855 -0.45(-4.12%)
Oct 27, 2004 10.84 10.88 10.80 10.85 1,364,459 +0.06(+0.52%)
Oct 26, 2004 10.73 10.83 10.70 10.80 2,282,276 +0.16(+1.55%)
Oct 25, 2004 10.53 10.68 10.53 10.63 1,484,005 +0.13(+1.27%)
Oct 22, 2004 10.63 10.64 10.46 10.50 1,593,816 -0.12(-1.16%)
Oct 21, 2004 10.51 10.63 10.50 10.62 1,840,306 +0.31(+3.04%)
Oct 20, 2004 10.22 10.39 10.17 10.31 2,644,613 +0.09(+0.86%)
Oct 19, 2004 10.37 10.41 10.18 10.22 3,479,488 -0.21(-1.97%)
Oct 18, 2004 10.53 10.57 10.41 10.43 1,242,966 -0.11(-1.07%)
Oct 15, 2004 10.55 10.61 10.52 10.54 1,359,007 +0.05(+0.49%)
Oct 14, 2004 10.53 10.63 10.49 10.49 1,639,376 +0.01(+0.10%)
Oct 13, 2004 10.61 10.61 10.41 10.48 3,898,678 -0.53(-4.85%)
Oct 12, 2004 10.94 11.03 10.89 11.01 2,461,790 -0.16(-1.47%)
Oct 11, 2004 11.26 11.27 11.14 11.18 1,664,297 -0.02(-0.18%)
Oct 08, 2004 11.30 11.33 11.19 11.20 3,512,782 +0.05(+0.41%)
Oct 07, 2004 11.30 11.35 11.15 11.15 3,280,115 -0.07(-0.64%)
Oct 06, 2004 10.99 11.24 10.97 11.22 5,773,057 +0.11(+1.02%)
Oct 05, 2004 11.04 11.12 10.94 11.11 3,728,704 +0.26(+2.37%)
Oct 04, 2004 10.86 10.87 10.73 10.85 3,893,810 -0.03(-0.24%)
Oct 01, 2004 10.69 10.90 10.66 10.88 2,781,293 +0.22(+2.07%)
Sep 30, 2004 10.61 10.70 10.55 10.66 1,783,843 -0.07(-0.67%)
Sep 29, 2004 10.71 10.73 10.66 10.73 2,696,014 +0.10(+0.97%)
Sep 28, 2004 10.55 10.66 10.43 10.63 6,189,716 +0.51(+5.08%)
Sep 27, 2004 10.12 10.14 10.09 10.11 2,058,176 -0.06(-0.56%)
Sep 24, 2004 10.14 10.21 10.12 10.17 2,599,637 -0.10(-0.95%)
Sep 23, 2004 10.18 10.29 10.17 10.27 1,927,337 +0.13(+1.32%)
Sep 22, 2004 10.21 10.21 10.12 10.13 2,011,448 -0.05(-0.45%)
Sep 21, 2004 10.09 10.22 10.05 10.18 2,938,416 +0.22(+2.17%)
Sep 20, 2004 9.923 10.03 9.908 9.964 1,325,714 +0.01(+0.10%)
Sep 17, 2004 9.949 9.974 9.913 9.954 1,815,969 +0.27(+2.81%)
Sep 16, 2004 9.615 9.738 9.579 9.682 1,456,163 +0.23(+2.45%)
Sep 15, 2004 9.579 9.579 9.430 9.450 666,069 -0.15(-1.60%)
Sep 14, 2004 9.527 9.635 9.512 9.605 815,210 +0.14(+1.47%)
Sep 13, 2004 9.502 9.584 9.450 9.466 1,216,681 +0.01(+0.11%)
Sep 10, 2004 9.445 9.492 9.435 9.456 835,848 +0.02(+0.22%)
Sep 09, 2004 9.425 9.466 9.327 9.435 1,555,655 +0.02(+0.22%)
Sep 08, 2004 9.420 9.466 9.373 9.414 1,208,309 -0.02(-0.16%)
Sep 07, 2004 9.476 9.527 9.420 9.430 1,121,278 -0.07(-0.76%)
Sep 03, 2004 9.538 9.558 9.481 9.502 827,281 -0.14(-1.49%)
Sep 02, 2004 9.610 9.646 9.584 9.646 1,071,435 +0.08(+0.86%)
Sep 01, 2004 9.584 9.625 9.502 9.563 1,454,216 -0.05(-0.48%)
Aug 31, 2004 9.579 9.671 9.558 9.610 937,481 +0.13(+1.41%)
Aug 30, 2004 9.507 9.574 9.476 9.476 1,122,252 -0.22(-2.28%)
Aug 27, 2004 9.687 9.748 9.676 9.697 552,754 +0.05(+0.53%)
Aug 26, 2004 9.640 9.682 9.579 9.646 843,830 +0.02(+0.21%)
Aug 25, 2004 9.538 9.630 9.512 9.625 1,347,715 -0.02(-0.21%)
Aug 24, 2004 9.784 9.805 9.630 9.646 1,019,645 -0.27(-2.69%)
Aug 23, 2004 10.06 10.07 9.913 9.913 1,690,777 -0.05(-0.52%)
Aug 20, 2004 9.861 10.01 9.836 9.964 2,406,690 +0.03(+0.31%)
Aug 19, 2004 9.877 9.995 9.846 9.933 1,617,959 +0.19(+1.95%)
Aug 18, 2004 9.661 9.743 9.620 9.743 1,360,370 -0.05(-0.47%)
Aug 17, 2004 9.810 9.918 9.789 9.789 1,800,003 -0.07(-0.68%)
Aug 16, 2004 9.810 9.897 9.759 9.856 1,289,499 +0.21(+2.18%)
Aug 13, 2004 9.574 9.702 9.574 9.646 606,101 +0.10(+1.08%)
Aug 12, 2004 9.553 9.599 9.502 9.543 385,117 +0.06(+0.65%)
Aug 11, 2004 9.533 9.543 9.430 9.481 619,536 -0.13(-1.39%)
Aug 10, 2004 9.538 9.646 9.538 9.615 1,499,192 +0.10(+1.03%)
Aug 09, 2004 9.471 9.538 9.456 9.517 934,366 -0.03(-0.32%)
Aug 06, 2004 9.553 9.605 9.527 9.548 1,174,626 +0.09(+0.98%)
Aug 05, 2004 9.599 9.640 9.456 9.456 1,357,644 -0.09(-0.91%)
Aug 04, 2004 9.630 9.630 9.538 9.543 1,073,577 -0.08(-0.80%)
Aug 03, 2004 9.610 9.671 9.594 9.620 1,274,507 +0.14(+1.46%)
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.