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

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 8.684 8.809 8.669 8.779 731,430 +0.14(+1.57%)
Jun 29, 2004 8.659 8.664 8.618 8.644 1,798,341 -0.05(-0.58%)
Jun 28, 2004 8.814 8.849 8.684 8.694 887,894 -0.07(-0.80%)
Jun 25, 2004 8.729 8.864 8.729 8.764 1,717,514 +0.05(+0.52%)
Jun 24, 2004 8.618 8.729 8.618 8.719 1,199,226 +0.12(+1.40%)
Jun 23, 2004 8.533 8.603 8.443 8.598 1,188,649 +0.09(+1.00%)
Jun 22, 2004 8.513 8.543 8.468 8.513 1,095,449 -0.12(-1.39%)
Jun 21, 2004 8.684 8.694 8.618 8.633 1,226,967 +0.03(+0.29%)
Jun 18, 2004 8.583 8.674 8.583 8.608 1,481,221 +0.10(+1.18%)
Jun 17, 2004 8.518 8.568 8.483 8.508 2,687,832 +0.09(+1.07%)
Jun 16, 2004 8.518 8.518 8.388 8.418 1,053,539 -0.10(-1.18%)
Jun 15, 2004 8.318 8.538 8.318 8.518 1,861,006 +0.21(+2.53%)
Jun 14, 2004 8.243 8.328 8.218 8.308 1,070,503 -0.19(-2.24%)
Jun 10, 2004 8.508 8.518 8.418 8.498 849,776 +0.17(+2.05%)
Jun 09, 2004 8.468 8.493 8.313 8.328 2,164,356 -0.34(-3.88%)
Jun 08, 2004 8.664 8.689 8.618 8.664 1,410,573 -0.10(-1.14%)
Jun 07, 2004 8.543 8.769 8.543 8.764 1,337,729 +0.38(+4.54%)
Jun 04, 2004 8.368 8.393 8.318 8.383 454,624 +0.14(+1.70%)
Jun 03, 2004 8.353 8.368 8.233 8.243 941,978 -0.20(-2.32%)
Jun 02, 2004 8.588 8.588 8.423 8.438 986,483 -0.19(-2.21%)
Jun 01, 2004 8.674 8.709 8.588 8.628 730,233 -0.02(-0.17%)
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%)
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.