Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.684 8.684 8.568 8.644 427,283 -0.04(-0.40%)
May 27, 2004 8.654 8.739 8.644 8.679 679,142 +0.12(+1.35%)
May 26, 2004 8.568 8.588 8.493 8.563 692,514 +0.05(+0.53%)
May 25, 2004 8.343 8.538 8.318 8.518 1,064,116 +0.13(+1.49%)
May 24, 2004 8.468 8.493 8.363 8.393 823,632 +0.02(+0.18%)
May 21, 2004 8.368 8.468 8.368 8.378 1,735,276 +0.21(+2.58%)
May 20, 2004 8.228 8.268 8.112 8.167 536,049 -0.17(-2.04%)
May 19, 2004 8.343 8.463 8.298 8.338 1,487,408 +0.26(+3.16%)
May 18, 2004 7.967 8.137 7.947 8.082 1,201,821 +0.22(+2.74%)
May 17, 2004 7.967 8.027 7.852 7.867 1,442,504 -0.16(-1.94%)
May 14, 2004 8.012 8.082 7.947 8.022 1,748,648 -0.01(-0.12%)
May 13, 2004 7.987 8.087 7.972 8.032 707,282 -0.09(-1.05%)
May 12, 2004 8.157 8.193 7.977 8.117 1,021,208 +0.00(+0.00%)
May 11, 2004 7.952 8.117 7.942 8.117 1,394,807 +0.16(+1.95%)
May 10, 2004 7.917 7.987 7.322 7.962 2,418,411 -0.18(-2.16%)
May 07, 2004 8.268 8.363 8.132 8.137 1,652,055 -0.22(-2.58%)
May 06, 2004 8.503 8.513 8.293 8.353 1,316,176 -0.27(-3.14%)
May 05, 2004 8.613 8.639 8.558 8.623 1,077,687 +0.08(+0.94%)
May 04, 2004 8.418 8.593 8.418 8.543 2,321,020 +0.30(+3.65%)
May 03, 2004 8.218 8.253 8.092 8.243 1,541,492 +0.02(+0.24%)
Apr 30, 2004 8.293 8.293 8.172 8.223 1,778,384 +0.06(+0.67%)
Apr 29, 2004 8.017 8.368 7.992 8.167 3,745,763 -0.24(-2.80%)
Apr 28, 2004 8.644 8.649 8.373 8.403 2,388,475 -0.42(-4.72%)
Apr 27, 2004 8.814 8.889 8.774 8.819 530,062 +0.03(+0.34%)
Apr 26, 2004 8.869 8.899 8.769 8.789 1,051,743 -0.19(-2.07%)
Apr 23, 2004 8.944 9.014 8.834 8.974 1,398,599 +0.07(+0.79%)
Apr 22, 2004 8.659 8.914 8.644 8.904 1,778,783 +0.29(+3.31%)
Apr 21, 2004 8.779 8.784 8.598 8.618 2,383,286 -0.27(-2.99%)
Apr 20, 2004 9.079 9.079 8.884 8.884 1,211,999 -0.20(-2.21%)
Apr 19, 2004 9.140 9.140 9.019 9.084 793,497 -0.05(-0.55%)
Apr 16, 2004 9.019 9.180 9.019 9.135 566,783 +0.12(+1.33%)
Apr 15, 2004 8.994 9.064 8.969 9.014 830,218 -0.01(-0.06%)
Apr 14, 2004 9.019 9.044 8.949 9.019 2,199,680 -0.22(-2.39%)
Apr 13, 2004 9.545 9.545 9.175 9.240 1,561,848 -0.38(-3.91%)
Apr 12, 2004 9.520 9.631 9.495 9.616 1,766,010 +0.12(+1.27%)
Apr 08, 2004 9.545 9.570 9.485 9.495 1,033,981 -0.10(-1.04%)
Apr 07, 2004 9.545 9.621 9.475 9.596 526,869 +0.11(+1.16%)
Apr 06, 2004 9.500 9.515 9.470 9.485 730,632 -0.11(-1.10%)
Apr 05, 2004 9.586 9.626 9.510 9.591 852,371 -0.12(-1.24%)
Apr 02, 2004 9.681 9.751 9.676 9.711 1,189,248 +0.13(+1.36%)
Apr 01, 2004 9.495 9.611 9.490 9.581 1,090,859 +0.17(+1.81%)
Mar 31, 2004 9.470 9.470 9.345 9.410 1,210,602 +0.05(+0.54%)
Mar 30, 2004 9.370 9.390 9.230 9.360 932,998 +0.15(+1.63%)
Mar 29, 2004 9.170 9.270 9.170 9.210 1,032,784 +0.11(+1.16%)
Mar 26, 2004 9.094 9.155 9.019 9.104 1,508,962 +0.09(+0.94%)
Mar 25, 2004 8.844 9.064 8.819 9.019 2,000,108 +0.22(+2.51%)
Mar 24, 2004 9.009 9.014 8.799 8.799 1,687,978 -0.38(-4.10%)
Mar 23, 2004 9.170 9.220 9.140 9.175 797,488 +0.09(+0.94%)
Mar 22, 2004 9.220 9.220 9.044 9.089 955,150 -0.20(-2.16%)
Mar 19, 2004 9.435 9.435 9.290 9.290 757,175 -0.11(-1.12%)
Mar 18, 2004 9.320 9.410 9.295 9.395 1,205,014 +0.06(+0.64%)
Mar 17, 2004 9.220 9.365 9.200 9.335 1,807,122 +0.22(+2.36%)
Mar 16, 2004 9.115 9.170 9.069 9.120 1,324,358 +0.15(+1.62%)
Mar 15, 2004 9.094 9.120 8.919 8.974 1,432,326 -0.07(-0.78%)
Mar 12, 2004 8.894 9.054 8.894 9.044 2,529,971 +0.25(+2.79%)
Mar 11, 2004 8.819 8.989 8.774 8.799 2,337,384 -0.23(-2.50%)
Mar 10, 2004 9.220 9.270 9.019 9.024 2,261,747 -0.42(-4.41%)
Mar 09, 2004 9.535 9.565 9.420 9.440 1,068,906 +0.02(+0.21%)
Mar 08, 2004 9.591 9.631 9.420 9.420 1,719,510 -0.20(-2.03%)
Mar 05, 2004 9.495 9.661 9.485 9.616 1,579,610 +0.20(+2.13%)
Mar 04, 2004 9.470 9.480 9.395 9.415 2,832,522 -0.06(-0.58%)
Mar 03, 2004 9.596 9.601 9.360 9.470 3,300,119 -0.34(-3.47%)
Mar 02, 2004 9.886 9.966 9.786 9.811 5,104,847 -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.