Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.762 7.783 7.648 7.711 761,756 -0.03(-0.44%)
Dec 30, 2003 7.766 7.809 7.741 7.745 807,220 +0.02(+0.22%)
Dec 29, 2003 7.716 7.745 7.682 7.728 1,291,695 +0.01(+0.16%)
Dec 26, 2003 7.661 7.792 7.648 7.716 649,281 +0.00(+0.00%)
Dec 24, 2003 7.530 7.771 7.530 7.716 707,294 +0.28(+3.75%)
Dec 23, 2003 7.412 7.475 7.399 7.437 854,578 -0.06(-0.79%)
Dec 22, 2003 7.530 7.530 7.441 7.496 1,159,092 -0.05(-0.67%)
Dec 19, 2003 7.538 7.602 7.526 7.547 3,061,234 +0.03(+0.39%)
Dec 18, 2003 7.357 7.547 7.357 7.517 1,095,632 +0.15(+2.06%)
Dec 17, 2003 7.390 7.424 7.306 7.365 1,260,675 +0.03(+0.46%)
Dec 16, 2003 7.361 7.361 7.289 7.331 753,469 -0.11(-1.48%)
Dec 15, 2003 7.496 7.551 7.437 7.441 782,120 +0.08(+1.03%)
Dec 12, 2003 7.306 7.361 7.285 7.365 892,939 +0.11(+1.51%)
Dec 11, 2003 7.213 7.255 7.120 7.255 1,796,296 -0.03(-0.41%)
Dec 10, 2003 7.390 7.390 7.243 7.285 1,327,213 -0.04(-0.52%)
Dec 09, 2003 7.293 7.454 7.285 7.323 2,163,323 +0.01(+0.17%)
Dec 08, 2003 7.255 7.281 7.230 7.310 1,572,055 +0.10(+1.35%)
Dec 05, 2003 7.213 7.260 7.158 7.213 595,292 -0.04(-0.52%)
Dec 04, 2003 7.260 7.264 7.213 7.251 629,390 -0.03(-0.35%)
Dec 03, 2003 7.179 7.222 7.179 7.276 1,350,656 +0.22(+3.05%)
Dec 02, 2003 7.040 7.112 7.040 7.061 925,142 +0.01(+0.18%)
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.