Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.318 8.318 8.218 8.258 491,545 -0.04(-0.42%)
Oct 30, 2003 8.248 8.323 8.248 8.293 804,673 +0.34(+4.28%)
Oct 29, 2003 7.917 8.032 7.887 7.952 1,215,791 -0.21(-2.58%)
Oct 28, 2003 7.997 8.167 7.997 8.162 937,987 +0.16(+1.94%)
Oct 27, 2003 7.952 8.022 7.937 8.007 602,906 +0.08(+1.01%)
Oct 24, 2003 7.967 8.022 7.927 7.927 633,041 -0.17(-2.10%)
Oct 23, 2003 8.012 8.167 7.967 8.097 827,025 -0.24(-2.88%)
Oct 22, 2003 8.398 8.398 8.328 8.338 785,514 -0.09(-1.07%)
Oct 21, 2003 8.328 8.468 8.303 8.428 985,086 +0.17(+2.06%)
Oct 20, 2003 8.303 8.308 8.243 8.258 646,013 -0.03(-0.30%)
Oct 17, 2003 8.293 8.368 8.268 8.283 677,745 -0.07(-0.78%)
Oct 16, 2003 8.393 8.393 8.343 8.348 772,741 +0.09(+1.03%)
Oct 15, 2003 8.268 8.293 8.248 8.263 1,122,790 +0.10(+1.23%)
Oct 14, 2003 8.162 8.183 8.147 8.162 477,974 -0.03(-0.31%)
Oct 13, 2003 7.967 8.208 7.967 8.188 605,301 +0.29(+3.68%)
Oct 10, 2003 7.917 7.992 7.877 7.897 301,153 +0.03(+0.38%)
Oct 09, 2003 7.892 7.942 7.807 7.867 761,765 +0.29(+3.77%)
Oct 08, 2003 7.676 7.676 7.666 7.581 342,465 -0.04(-0.46%)
Oct 07, 2003 7.571 7.651 7.526 7.616 857,160 -0.01(-0.07%)
Oct 06, 2003 7.491 7.641 7.491 7.621 537,047 +0.18(+2.42%)
Oct 03, 2003 7.316 7.466 7.316 7.441 396,150 +0.18(+2.41%)
Oct 02, 2003 7.235 7.276 7.180 7.266 300,954 +0.10(+1.33%)
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.