Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.707 9.707 9.579 9.646 1,181,051 +0.05(+0.54%)
Mar 30, 2004 9.605 9.625 9.461 9.594 910,223 +0.15(+1.63%)
Mar 29, 2004 9.399 9.502 9.399 9.440 1,007,573 +0.11(+1.16%)
Mar 26, 2004 9.322 9.384 9.245 9.332 1,472,128 +0.09(+0.94%)
Mar 25, 2004 9.065 9.291 9.040 9.245 1,951,286 +0.23(+2.51%)
Mar 24, 2004 9.235 9.240 9.019 9.019 1,646,774 -0.39(-4.10%)
Mar 23, 2004 9.399 9.450 9.368 9.404 778,022 +0.09(+0.94%)
Mar 22, 2004 9.450 9.450 9.271 9.317 931,835 -0.21(-2.16%)
Mar 19, 2004 9.671 9.671 9.522 9.522 738,692 -0.11(-1.12%)
Mar 18, 2004 9.553 9.646 9.527 9.630 1,175,600 +0.06(+0.64%)
Mar 17, 2004 9.450 9.599 9.430 9.569 1,763,010 +0.22(+2.36%)
Mar 16, 2004 9.343 9.399 9.296 9.348 1,292,030 +0.15(+1.62%)
Mar 15, 2004 9.322 9.348 9.142 9.199 1,397,363 -0.07(-0.78%)
Mar 12, 2004 9.117 9.281 9.117 9.271 2,468,215 +0.25(+2.79%)
Mar 11, 2004 9.040 9.214 8.993 9.019 2,280,329 -0.23(-2.50%)
Mar 10, 2004 9.450 9.502 9.245 9.250 2,206,538 -0.43(-4.41%)
Mar 09, 2004 9.774 9.805 9.656 9.676 1,042,814 +0.02(+0.21%)
Mar 08, 2004 9.830 9.872 9.656 9.656 1,677,537 -0.20(-2.03%)
Mar 05, 2004 9.733 9.902 9.723 9.856 1,541,052 +0.21(+2.13%)
Mar 04, 2004 9.707 9.717 9.630 9.651 2,763,380 -0.06(-0.58%)
Mar 03, 2004 9.836 9.841 9.594 9.707 3,219,563 -0.35(-3.47%)
Mar 02, 2004 10.13 10.22 10.03 10.06 4,980,238 -0.08(-0.76%)
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.