Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.72 +0.19 (+0.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.319 7.319 7.222 7.285 506,969 -0.03(-0.40%)
May 27, 2004 7.293 7.365 7.285 7.314 805,799 +0.10(+1.35%)
May 26, 2004 7.222 7.238 7.158 7.217 821,664 +0.04(+0.53%)
May 25, 2004 7.032 7.196 7.010 7.179 1,262,569 +0.11(+1.49%)
May 24, 2004 7.137 7.158 7.048 7.074 977,236 +0.01(+0.18%)
May 21, 2004 7.053 7.137 7.053 7.061 2,058,898 +0.18(+2.58%)
May 20, 2004 6.934 6.968 6.837 6.884 636,020 -0.14(-2.04%)
May 19, 2004 7.032 7.133 6.994 7.027 1,764,803 +0.22(+3.16%)
May 18, 2004 6.715 6.858 6.698 6.812 1,425,955 +0.18(+2.74%)
May 17, 2004 6.715 6.765 6.618 6.630 1,711,525 -0.13(-1.94%)
May 14, 2004 6.753 6.812 6.698 6.761 2,074,763 -0.01(-0.12%)
May 13, 2004 6.732 6.816 6.719 6.770 839,187 -0.07(-1.05%)
May 12, 2004 6.875 6.905 6.723 6.841 1,211,659 +0.00(+0.00%)
May 11, 2004 6.702 6.841 6.694 6.841 1,654,932 +0.13(+1.95%)
May 10, 2004 6.673 6.732 6.171 6.711 2,869,433 -0.15(-2.16%)
May 07, 2004 6.968 7.048 6.854 6.858 1,960,156 -0.18(-2.58%)
May 06, 2004 7.167 7.175 6.989 7.040 1,561,636 -0.23(-3.14%)
May 05, 2004 7.260 7.281 7.213 7.268 1,278,671 +0.07(+0.94%)
May 04, 2004 7.095 7.243 7.095 7.200 2,753,879 +0.25(+3.65%)
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.