Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.66 20.83 20.55 20.75 916,200 -0.14(-0.67%)
Sep 29, 2004 20.85 20.89 20.76 20.89 1,384,700 +0.20(+0.97%)
Sep 28, 2004 20.55 20.75 20.30 20.69 3,179,100 +1.00(+5.08%)
Sep 27, 2004 19.70 19.75 19.64 19.69 1,057,100 -0.11(-0.56%)
Sep 24, 2004 19.75 19.88 19.71 19.80 1,335,200 -0.19(-0.95%)
Sep 23, 2004 19.83 20.04 19.80 19.99 989,900 +0.26(+1.32%)
Sep 22, 2004 19.87 19.87 19.71 19.73 1,033,100 -0.09(-0.45%)
Sep 21, 2004 19.65 19.89 19.56 19.82 1,509,200 +0.42(+2.16%)
Sep 20, 2004 19.32 19.52 19.29 19.40 680,900 +0.02(+0.10%)
Sep 17, 2004 19.37 19.42 19.30 19.38 932,700 +0.53(+2.81%)
Sep 16, 2004 18.72 18.96 18.65 18.85 747,900 +0.45(+2.45%)
Sep 15, 2004 18.65 18.65 18.36 18.40 342,100 -0.30(-1.60%)
Sep 14, 2004 18.55 18.76 18.52 18.70 418,700 +0.27(+1.47%)
Sep 13, 2004 18.50 18.66 18.40 18.43 624,900 +0.02(+0.11%)
Sep 10, 2004 18.39 18.48 18.37 18.41 429,300 +0.04(+0.22%)
Sep 09, 2004 18.35 18.43 18.16 18.37 799,000 +0.04(+0.22%)
Sep 08, 2004 18.34 18.43 18.25 18.33 620,600 -0.03(-0.16%)
Sep 07, 2004 18.45 18.55 18.34 18.36 575,900 -0.14(-0.76%)
Sep 03, 2004 18.57 18.61 18.46 18.50 424,900 -0.28(-1.49%)
Sep 02, 2004 18.71 18.78 18.66 18.78 550,300 +0.16(+0.86%)
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.