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: 7:00 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 (%)
Sep 30, 2004 10.35 10.44 10.30 10.40 1,828,476 -0.07(-0.67%)
Sep 29, 2004 10.45 10.47 10.40 10.47 2,763,470 +0.10(+0.97%)
Sep 28, 2004 10.30 10.40 10.17 10.37 6,344,587 +0.50(+5.08%)
Sep 27, 2004 9.871 9.896 9.841 9.866 2,109,673 -0.06(-0.56%)
Sep 24, 2004 9.896 9.961 9.876 9.921 2,664,682 -0.10(-0.95%)
Sep 23, 2004 9.936 10.04 9.921 10.02 1,975,561 +0.13(+1.32%)
Sep 22, 2004 9.956 9.956 9.876 9.886 2,061,776 -0.05(-0.45%)
Sep 21, 2004 9.846 9.966 9.801 9.931 3,011,937 +0.21(+2.16%)
Sep 20, 2004 9.681 9.781 9.666 9.721 1,358,884 +0.01(+0.10%)
Sep 17, 2004 9.706 9.731 9.671 9.711 1,861,406 +0.27(+2.81%)
Sep 16, 2004 9.380 9.500 9.345 9.445 1,492,597 +0.23(+2.45%)
Sep 15, 2004 9.345 9.345 9.200 9.220 682,735 -0.15(-1.60%)
Sep 14, 2004 9.295 9.400 9.280 9.370 835,607 +0.14(+1.47%)
Sep 13, 2004 9.270 9.350 9.220 9.235 1,247,124 +0.01(+0.11%)
Sep 10, 2004 9.215 9.260 9.205 9.225 856,761 +0.02(+0.22%)
Sep 09, 2004 9.195 9.235 9.099 9.205 1,594,578 +0.02(+0.22%)
Sep 08, 2004 9.190 9.235 9.145 9.185 1,238,542 -0.02(-0.16%)
Sep 07, 2004 9.245 9.295 9.190 9.200 1,149,333 -0.07(-0.76%)
Sep 03, 2004 9.305 9.325 9.250 9.270 847,980 -0.14(-1.49%)
Sep 02, 2004 9.375 9.410 9.350 9.410 1,098,243 +0.08(+0.86%)
Sep 01, 2004 9.350 9.390 9.270 9.330 1,490,601 -0.05(-0.48%)
Aug 31, 2004 9.345 9.435 9.325 9.375 960,938 +0.13(+1.41%)
Aug 30, 2004 9.275 9.340 9.245 9.245 1,150,331 -0.22(-2.28%)
Aug 27, 2004 9.450 9.510 9.440 9.460 566,584 +0.05(+0.53%)
Aug 26, 2004 9.405 9.445 9.345 9.410 864,944 +0.02(+0.21%)
Aug 25, 2004 9.305 9.395 9.280 9.390 1,381,435 -0.02(-0.21%)
Aug 24, 2004 9.545 9.565 9.395 9.410 1,045,157 -0.26(-2.69%)
Aug 23, 2004 9.811 9.821 9.671 9.671 1,733,081 -0.05(-0.52%)
Aug 20, 2004 9.621 9.761 9.596 9.721 2,466,907 +0.03(+0.31%)
Aug 19, 2004 9.636 9.751 9.606 9.691 1,658,441 +0.19(+1.95%)
Aug 18, 2004 9.425 9.505 9.385 9.505 1,394,408 -0.05(-0.47%)
Aug 17, 2004 9.570 9.676 9.550 9.550 1,845,041 -0.07(-0.68%)
Aug 16, 2004 9.570 9.656 9.520 9.616 1,321,764 +0.21(+2.18%)
Aug 13, 2004 9.340 9.465 9.340 9.410 621,267 +0.10(+1.08%)
Aug 12, 2004 9.320 9.365 9.270 9.310 394,753 +0.06(+0.65%)
Aug 11, 2004 9.300 9.310 9.200 9.250 635,037 -0.13(-1.39%)
Aug 10, 2004 9.305 9.410 9.305 9.380 1,536,702 +0.10(+1.03%)
Aug 09, 2004 9.240 9.305 9.225 9.285 957,745 -0.03(-0.32%)
Aug 06, 2004 9.320 9.370 9.295 9.315 1,204,016 +0.09(+0.98%)
Aug 05, 2004 9.365 9.405 9.225 9.225 1,391,614 -0.09(-0.91%)
Aug 04, 2004 9.395 9.395 9.305 9.310 1,100,438 -0.08(-0.80%)
Aug 03, 2004 9.375 9.435 9.360 9.385 1,306,396 +0.14(+1.46%)
Aug 02, 2004 9.195 9.275 9.175 9.250 738,615 -0.01(-0.11%)
Jul 30, 2004 9.245 9.295 9.180 9.260 1,287,637 +0.16(+1.76%)
Jul 29, 2004 9.019 9.190 9.019 9.099 1,787,963 +0.09(+1.00%)
Jul 28, 2004 8.969 9.019 8.944 9.009 1,126,183 +0.06(+0.67%)
Jul 27, 2004 8.939 8.974 8.829 8.949 1,755,832 +0.08(+0.90%)
Jul 26, 2004 8.919 8.939 8.859 8.869 759,171 +0.02(+0.23%)
Jul 23, 2004 8.914 8.914 8.834 8.849 1,222,576 -0.19(-2.11%)
Jul 22, 2004 9.054 9.094 8.994 9.039 1,829,873 -0.06(-0.61%)
Jul 21, 2004 9.320 9.335 9.089 9.094 1,084,074 -0.22(-2.31%)
Jul 20, 2004 9.270 9.310 9.175 9.310 865,542 -0.10(-1.07%)
Jul 19, 2004 9.400 9.455 9.350 9.410 1,731,484 +0.01(+0.05%)
Jul 16, 2004 9.370 9.465 9.360 9.405 845,984 +0.12(+1.30%)
Jul 15, 2004 9.290 9.370 9.280 9.285 1,270,474 +0.05(+0.54%)
Jul 14, 2004 9.240 9.270 9.210 9.235 1,130,973 -0.12(-1.23%)
Jul 13, 2004 9.320 9.365 9.275 9.350 1,626,510 +0.04(+0.38%)
Jul 12, 2004 9.295 9.330 9.280 9.315 1,688,776 +0.04(+0.38%)
Jul 09, 2004 9.195 9.315 9.175 9.280 1,293,424 +0.15(+1.59%)
Jul 08, 2004 9.205 9.220 9.120 9.135 1,236,347 -0.09(-0.92%)
Jul 07, 2004 9.079 9.270 9.059 9.220 1,539,297 +0.23(+2.51%)
Jul 06, 2004 8.964 9.019 8.899 8.994 1,470,445 +0.13(+1.41%)
Jul 02, 2004 8.809 8.874 8.794 8.869 744,602 +0.10(+1.14%)
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.