Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.38 18.43 18.11 18.26 321,700 -0.08(-0.44%)
Dec 30, 2003 18.39 18.49 18.33 18.34 340,900 +0.04(+0.22%)
Dec 29, 2003 18.27 18.34 18.19 18.30 545,500 +0.03(+0.16%)
Dec 26, 2003 18.14 18.45 18.11 18.27 274,200 +0.00(+0.00%)
Dec 24, 2003 17.83 18.40 17.83 18.27 298,700 +0.66(+3.75%)
Dec 23, 2003 17.55 17.70 17.52 17.61 360,900 -0.14(-0.79%)
Dec 22, 2003 17.83 17.83 17.62 17.75 489,500 -0.12(-0.67%)
Dec 19, 2003 17.85 18.00 17.82 17.87 1,292,800 +0.07(+0.39%)
Dec 18, 2003 17.42 17.87 17.42 17.80 462,700 +0.36(+2.06%)
Dec 17, 2003 17.50 17.58 17.30 17.44 532,400 +0.08(+0.46%)
Dec 16, 2003 17.43 17.43 17.26 17.36 318,200 -0.26(-1.48%)
Dec 15, 2003 17.75 17.88 17.61 17.62 330,300 +0.18(+1.03%)
Dec 12, 2003 17.30 17.43 17.25 17.44 377,100 +0.26(+1.51%)
Dec 11, 2003 17.08 17.18 16.86 17.18 758,600 -0.07(-0.41%)
Dec 10, 2003 17.50 17.50 17.15 17.25 560,500 -0.09(-0.52%)
Dec 09, 2003 17.27 17.65 17.25 17.34 913,600 +0.03(+0.17%)
Dec 08, 2003 17.18 17.24 17.12 17.31 663,900 +0.23(+1.35%)
Dec 05, 2003 17.08 17.19 16.95 17.08 251,400 -0.09(-0.52%)
Dec 04, 2003 17.19 17.20 17.08 17.17 265,800 -0.06(-0.35%)
Dec 03, 2003 17.00 17.10 17.00 17.23 570,400 +0.51(+3.05%)
Dec 02, 2003 16.67 16.84 16.67 16.72 390,700 +0.03(+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.