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 (%)
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.