Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.32%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.011 8.079 7.990 8.070 2,311,554 +0.00(+0.05%)
Feb 26, 2004 7.982 8.087 7.982 8.066 2,536,505 +0.14(+1.76%)
Feb 25, 2004 7.969 8.024 7.923 7.927 4,170,363 -0.04(-0.53%)
Feb 24, 2004 7.948 8.003 7.893 7.969 5,329,929 -0.03(-0.42%)
Feb 23, 2004 8.155 8.180 8.003 8.003 5,304,593 -0.15(-1.86%)
Feb 20, 2004 8.269 8.336 8.146 8.155 7,044,060 -0.27(-3.16%)
Feb 19, 2004 8.341 8.489 8.341 8.421 5,264,575 +0.43(+5.34%)
Feb 18, 2004 8.206 8.206 7.939 7.994 932,956 -0.16(-1.97%)
Feb 17, 2004 8.151 8.189 8.108 8.155 1,224,446 +0.24(+2.99%)
Feb 13, 2004 7.986 8.037 7.813 7.918 1,118,600 -0.05(-0.69%)
Feb 12, 2004 7.897 8.003 7.897 7.973 1,192,716 +0.11(+1.40%)
Feb 11, 2004 7.602 7.893 7.602 7.863 1,649,960 +0.19(+2.53%)
Feb 10, 2004 7.720 7.766 7.631 7.669 1,154,829 +0.05(+0.72%)
Feb 09, 2004 7.665 7.733 7.610 7.614 1,418,851 +0.15(+1.98%)
Feb 06, 2004 7.382 7.496 7.352 7.466 396,625 +0.08(+1.03%)
Feb 05, 2004 7.378 7.416 7.357 7.390 1,849,101 +0.18(+2.46%)
Feb 04, 2004 7.175 7.264 7.167 7.213 871,154 +0.05(+0.71%)
Feb 03, 2004 7.264 7.268 7.146 7.162 924,195 -0.05(-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.