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

Bhp Billiton Ltd ADR (NY: BHP )

62.01 +1.10 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 8.443 8.644 8.423 8.568 2,529,971 +0.13(+1.48%)
Jan 29, 2004 8.769 8.814 8.333 8.443 3,390,325 -0.30(-3.44%)
Jan 28, 2004 8.969 9.019 8.644 8.744 2,121,049 -0.31(-3.38%)
Jan 27, 2004 9.130 9.130 9.024 9.049 507,311 -0.15(-1.58%)
Jan 26, 2004 9.220 9.220 9.145 9.195 868,137 +0.00(+0.00%)
Jan 23, 2004 9.275 9.280 8.769 9.195 483,562 +0.03(+0.33%)
Jan 22, 2004 9.295 9.295 9.165 9.165 875,122 -0.01(-0.05%)
Jan 21, 2004 9.130 9.190 9.049 9.170 585,344 +0.11(+1.16%)
Jan 20, 2004 9.019 9.120 8.969 9.064 1,297,216 +0.27(+3.02%)
Jan 16, 2004 8.819 8.924 8.779 8.799 2,931,909 -0.16(-1.73%)
Jan 15, 2004 9.120 9.145 8.894 8.954 1,522,333 -0.35(-3.72%)
Jan 14, 2004 9.235 9.345 9.180 9.300 1,480,224 +0.28(+3.11%)
Jan 13, 2004 9.135 9.170 9.014 9.019 1,129,975 -0.13(-1.37%)
Jan 12, 2004 9.170 9.240 9.120 9.145 1,395,605 +0.06(+0.66%)
Jan 09, 2004 9.170 9.175 8.979 9.084 3,439,420 -0.29(-3.05%)
Jan 08, 2004 9.270 9.420 9.235 9.370 1,055,535 +0.10(+1.03%)
Jan 07, 2004 9.395 9.395 9.200 9.275 1,606,353 -0.35(-3.59%)
Jan 06, 2004 9.746 9.751 9.581 9.621 1,227,166 +0.00(+0.00%)
Jan 05, 2004 9.470 9.656 9.460 9.621 1,597,173 +0.31(+3.34%)
Jan 02, 2004 9.220 9.355 9.150 9.310 723,248 +0.16(+1.75%)
Dec 31, 2003 9.210 9.235 9.074 9.150 642,022 -0.04(-0.44%)
Dec 30, 2003 9.215 9.265 9.185 9.190 680,340 +0.02(+0.22%)
Dec 29, 2003 9.155 9.190 9.115 9.170 1,088,664 +0.02(+0.16%)
Dec 26, 2003 9.089 9.245 9.074 9.155 547,225 +0.00(+0.00%)
Dec 24, 2003 8.934 9.220 8.934 9.155 596,120 +0.33(+3.75%)
Dec 23, 2003 8.794 8.869 8.779 8.824 720,254 -0.07(-0.79%)
Dec 22, 2003 8.934 8.934 8.829 8.894 976,903 -0.06(-0.67%)
Dec 19, 2003 8.944 9.019 8.929 8.954 2,580,064 +0.04(+0.39%)
Dec 18, 2003 8.729 8.954 8.729 8.919 923,418 +0.18(+2.06%)
Dec 17, 2003 8.769 8.809 8.669 8.739 1,062,520 +0.04(+0.46%)
Dec 16, 2003 8.734 8.734 8.649 8.699 635,037 -0.13(-1.48%)
Dec 15, 2003 8.894 8.959 8.824 8.829 659,185 +0.09(+1.03%)
Dec 12, 2003 8.669 8.734 8.644 8.739 752,585 +0.13(+1.51%)
Dec 11, 2003 8.558 8.608 8.448 8.608 1,513,951 -0.04(-0.41%)
Dec 10, 2003 8.769 8.769 8.593 8.644 1,118,599 -0.05(-0.52%)
Dec 09, 2003 8.654 8.844 8.644 8.689 1,823,287 +0.02(+0.17%)
Dec 08, 2003 8.608 8.639 8.578 8.674 1,324,957 +0.12(+1.35%)
Dec 05, 2003 8.558 8.613 8.493 8.558 501,723 -0.05(-0.52%)
Dec 04, 2003 8.613 8.618 8.558 8.603 530,461 -0.03(-0.35%)
Dec 03, 2003 8.518 8.568 8.518 8.633 1,138,357 +0.26(+3.05%)
Dec 02, 2003 8.353 8.438 8.353 8.378 779,727 +0.02(+0.18%)
Dec 01, 2003 8.167 8.388 8.167 8.363 1,411,970 +0.12(+1.46%)
Nov 28, 2003 8.122 8.268 8.122 8.243 426,285 +0.11(+1.36%)
Nov 26, 2003 8.132 8.178 7.957 8.132 841,195 +0.13(+1.56%)
Nov 25, 2003 7.992 8.067 7.972 8.007 870,532 +0.22(+2.77%)
Nov 24, 2003 7.817 7.837 7.767 7.792 867,339 -0.07(-0.83%)
Nov 21, 2003 7.877 7.892 7.767 7.857 571,773 -0.02(-0.25%)
Nov 20, 2003 7.977 7.982 7.872 7.877 686,127 -0.21(-2.54%)
Nov 19, 2003 8.032 8.092 8.012 8.082 391,360 +0.05(+0.62%)
Nov 18, 2003 8.067 8.102 7.992 8.032 533,854 +0.13(+1.65%)
Nov 17, 2003 7.972 8.012 7.842 7.902 693,312 -0.16(-1.99%)
Nov 14, 2003 8.218 8.293 8.062 8.062 731,630 -0.22(-2.60%)
Nov 13, 2003 8.283 8.298 8.228 8.278 644,616 +0.04(+0.43%)
Nov 12, 2003 8.107 8.258 8.107 8.243 604,702 +0.18(+2.17%)
Nov 11, 2003 8.072 8.107 8.067 8.067 493,341 -0.21(-2.54%)
Nov 10, 2003 8.368 8.368 8.248 8.278 676,548 -0.07(-0.78%)
Nov 07, 2003 8.348 8.388 8.288 8.343 369,606 +0.07(+0.79%)
Nov 06, 2003 8.273 8.288 8.198 8.278 752,984 +0.20(+2.48%)
Nov 05, 2003 8.142 8.142 8.017 8.077 1,190,046 -0.18(-2.18%)
Nov 04, 2003 8.167 8.258 8.157 8.258 1,186,474 +0.06(+0.67%)
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.