Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.146 5.286 5.146 5.286 502,721 +0.08(+1.44%)
Jan 30, 2003 5.311 5.361 5.211 5.211 588,337 -0.13(-2.35%)
Jan 29, 2003 5.422 5.422 5.266 5.336 331,688 -0.05(-0.84%)
Jan 28, 2003 5.412 5.412 5.291 5.382 448,038 -0.05(-0.92%)
Jan 27, 2003 5.517 5.522 5.356 5.432 565,786 -0.11(-1.90%)
Jan 24, 2003 5.537 5.562 5.437 5.537 403,534 +0.00(+0.00%)
Jan 23, 2003 5.557 5.557 5.452 5.537 349,450 -0.02(-0.36%)
Jan 22, 2003 5.562 5.562 5.467 5.557 428,081 -0.02(-0.36%)
Jan 21, 2003 5.697 5.697 5.547 5.577 257,447 -0.11(-1.94%)
Jan 17, 2003 5.782 5.782 5.637 5.687 305,145 -0.05(-0.79%)
Jan 16, 2003 5.687 5.762 5.687 5.732 204,361 +0.02(+0.35%)
Jan 15, 2003 5.802 5.802 5.672 5.712 774,338 -0.07(-1.21%)
Jan 14, 2003 5.702 5.817 5.702 5.782 511,302 +0.06(+0.96%)
Jan 13, 2003 5.722 5.772 5.702 5.727 652,400 -0.01(-0.17%)
Jan 10, 2003 5.762 5.812 5.712 5.737 230,704 -0.04(-0.69%)
Jan 09, 2003 5.712 5.807 5.712 5.777 358,830 +0.09(+1.59%)
Jan 08, 2003 5.732 5.777 5.687 5.687 354,838 -0.07(-1.13%)
Jan 07, 2003 5.722 5.827 5.662 5.752 521,081 -0.04(-0.61%)
Jan 06, 2003 5.787 5.858 5.767 5.787 456,420 -0.07(-1.11%)
Jan 03, 2003 5.782 5.938 5.782 5.853 287,982 +0.14(+2.46%)
Jan 02, 2003 5.762 5.863 5.712 5.712 348,851 -0.05(-0.87%)
Dec 31, 2002 5.727 5.762 5.622 5.762 308,338 +0.07(+1.23%)
Dec 30, 2002 5.687 5.712 5.587 5.692 300,754 +0.05(+0.89%)
Dec 27, 2002 5.802 5.802 5.612 5.642 214,140 -0.10(-1.66%)
Dec 26, 2002 5.682 5.777 5.612 5.737 192,786 +0.06(+0.97%)
Dec 24, 2002 5.712 5.812 5.612 5.682 86,215 +0.06(+1.07%)
Dec 23, 2002 5.577 5.697 5.577 5.622 243,876 -0.02(-0.27%)
Dec 20, 2002 5.512 5.682 5.437 5.637 178,217 +0.24(+4.46%)
Dec 19, 2002 5.447 5.497 5.387 5.397 289,778 -0.10(-1.82%)
Dec 18, 2002 5.642 5.642 5.487 5.497 207,355 -0.15(-2.58%)
Dec 17, 2002 5.787 5.787 5.612 5.642 543,034 +0.07(+1.17%)
Dec 16, 2002 5.462 5.577 5.412 5.577 765,956 +0.08(+1.46%)
Dec 13, 2002 5.437 5.507 5.437 5.497 153,470 -0.05(-0.90%)
Dec 12, 2002 5.552 5.562 5.487 5.547 151,075 -0.06(-1.07%)
Dec 11, 2002 5.512 5.607 5.487 5.607 395,551 +0.01(+0.18%)
Dec 10, 2002 5.612 5.612 5.522 5.597 151,874 +0.03(+0.45%)
Dec 09, 2002 5.712 5.737 5.572 5.572 424,888 -0.19(-3.30%)
Dec 06, 2002 5.637 5.762 5.572 5.762 362,023 +0.15(+2.68%)
Dec 05, 2002 5.672 5.702 5.562 5.612 559,998 -0.05(-0.80%)
Dec 04, 2002 5.637 5.697 5.612 5.657 141,296 -0.01(-0.09%)
Dec 03, 2002 5.762 5.762 5.657 5.662 440,654 -0.14(-2.33%)
Dec 02, 2002 5.787 5.838 5.772 5.797 476,377 +0.05(+0.78%)
Nov 29, 2002 5.652 5.848 5.637 5.752 331,887 +0.29(+5.32%)
Nov 27, 2002 5.296 5.462 5.286 5.462 533,255 +0.12(+2.16%)
Nov 26, 2002 5.442 5.442 5.326 5.346 207,155 -0.18(-3.26%)
Nov 25, 2002 5.637 5.662 5.512 5.527 212,743 -0.07(-1.25%)
Nov 22, 2002 5.687 5.692 5.572 5.597 447,639 -0.08(-1.33%)
Nov 21, 2002 5.587 5.677 5.537 5.672 428,480 +0.11(+1.98%)
Nov 20, 2002 5.422 5.562 5.412 5.562 201,966 +0.16(+2.97%)
Nov 19, 2002 5.432 5.462 5.387 5.402 522,678 -0.06(-1.10%)
Nov 18, 2002 5.462 5.612 5.457 5.462 380,583 +0.09(+1.68%)
Nov 15, 2002 5.392 5.417 5.336 5.372 192,586 +0.10(+1.80%)
Nov 14, 2002 5.246 5.336 5.246 5.276 498,131 +0.02(+0.29%)
Nov 13, 2002 5.336 5.346 5.261 5.261 158,060 -0.10(-1.87%)
Nov 12, 2002 5.271 5.402 5.271 5.361 582,350 -0.01(-0.09%)
Nov 11, 2002 5.361 5.427 5.361 5.366 774,737 -0.10(-1.74%)
Nov 08, 2002 5.437 5.527 5.437 5.462 384,574 -0.01(-0.09%)
Nov 07, 2002 5.537 5.587 5.462 5.467 469,392 -0.18(-3.19%)
Nov 06, 2002 5.537 5.647 5.502 5.647 410,718 +0.21(+3.87%)
Nov 05, 2002 5.437 5.552 5.437 5.437 335,879 +0.01(+0.18%)
Nov 04, 2002 5.407 5.497 5.387 5.427 201,367 +0.10(+1.79%)
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.