Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.24 +0.22 (+0.35%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.727 5.778 5.675 5.768 204,629 +0.02(+0.27%)
Feb 27, 2003 5.768 5.804 5.675 5.752 148,945 +0.02(+0.36%)
Feb 26, 2003 5.845 5.845 5.701 5.732 398,551 -0.06(-1.06%)
Feb 25, 2003 5.804 5.804 5.701 5.794 348,708 +0.03(+0.53%)
Feb 24, 2003 5.763 5.855 5.727 5.763 298,280 +0.04(+0.63%)
Feb 21, 2003 5.645 5.727 5.583 5.727 396,020 +0.04(+0.63%)
Feb 20, 2003 5.701 5.701 5.603 5.691 197,231 -0.01(-0.09%)
Feb 19, 2003 5.650 5.706 5.639 5.696 389,205 +0.10(+1.74%)
Feb 18, 2003 5.542 5.639 5.542 5.598 248,826 +0.06(+1.02%)
Feb 14, 2003 5.496 5.547 5.434 5.542 118,377 +0.00(+0.00%)
Feb 13, 2003 5.511 5.547 5.398 5.542 509,335 -0.06(-1.01%)
Feb 12, 2003 5.624 5.639 5.583 5.598 446,253 -0.03(-0.46%)
Feb 11, 2003 5.660 5.660 5.568 5.624 442,164 +0.00(+0.00%)
Feb 10, 2003 5.624 5.650 5.547 5.624 284,067 +0.05(+0.92%)
Feb 07, 2003 5.593 5.650 5.573 5.573 247,269 +0.07(+1.21%)
Feb 06, 2003 5.521 5.547 5.496 5.506 744,339 -0.02(-0.28%)
Feb 05, 2003 5.475 5.578 5.475 5.521 1,862,308 -0.01(-0.09%)
Feb 04, 2003 5.470 5.547 5.408 5.526 305,290 +0.13(+2.48%)
Feb 03, 2003 5.342 5.444 5.342 5.393 963,376 -0.03(-0.47%)
Jan 31, 2003 5.275 5.419 5.275 5.419 490,449 +0.08(+1.44%)
Jan 30, 2003 5.444 5.496 5.342 5.342 573,976 -0.13(-2.35%)
Jan 29, 2003 5.557 5.557 5.398 5.470 323,591 -0.05(-0.84%)
Jan 28, 2003 5.547 5.547 5.424 5.516 437,102 -0.05(-0.92%)
Jan 27, 2003 5.655 5.660 5.490 5.568 551,975 -0.11(-1.90%)
Jan 24, 2003 5.675 5.701 5.573 5.675 393,683 +0.00(+0.00%)
Jan 23, 2003 5.696 5.696 5.588 5.675 340,920 -0.02(-0.36%)
Jan 22, 2003 5.701 5.701 5.603 5.696 417,632 -0.02(-0.36%)
Jan 21, 2003 5.840 5.840 5.686 5.716 251,163 -0.11(-1.94%)
Jan 17, 2003 5.927 5.927 5.778 5.829 297,696 -0.05(-0.79%)
Jan 16, 2003 5.829 5.907 5.829 5.876 199,373 +0.02(+0.35%)
Jan 15, 2003 5.948 5.948 5.814 5.855 755,437 -0.07(-1.21%)
Jan 14, 2003 5.845 5.963 5.845 5.927 498,822 +0.06(+0.96%)
Jan 13, 2003 5.865 5.917 5.845 5.871 636,475 -0.01(-0.17%)
Jan 10, 2003 5.907 5.958 5.855 5.881 225,073 -0.04(-0.69%)
Jan 09, 2003 5.855 5.953 5.855 5.922 350,071 +0.09(+1.59%)
Jan 08, 2003 5.876 5.922 5.829 5.829 346,177 -0.07(-1.13%)
Jan 07, 2003 5.865 5.973 5.804 5.896 508,362 -0.04(-0.61%)
Jan 06, 2003 5.932 6.004 5.912 5.932 445,279 -0.07(-1.11%)
Jan 03, 2003 5.927 6.086 5.927 5.999 280,952 +0.14(+2.46%)
Jan 02, 2003 5.907 6.009 5.855 5.855 340,336 -0.05(-0.87%)
Dec 31, 2002 5.871 5.907 5.763 5.907 300,811 +0.07(+1.23%)
Dec 30, 2002 5.829 5.855 5.727 5.835 293,413 +0.05(+0.89%)
Dec 27, 2002 5.948 5.948 5.752 5.783 208,913 -0.10(-1.66%)
Dec 26, 2002 5.824 5.922 5.752 5.881 188,080 +0.06(+0.97%)
Dec 24, 2002 5.855 5.958 5.752 5.824 84,110 +0.06(+1.07%)
Dec 23, 2002 5.716 5.840 5.716 5.763 237,923 -0.02(-0.27%)
Dec 20, 2002 5.650 5.824 5.573 5.778 173,867 +0.25(+4.46%)
Dec 19, 2002 5.583 5.634 5.521 5.532 282,704 -0.10(-1.82%)
Dec 18, 2002 5.783 5.783 5.624 5.634 202,293 -0.15(-2.58%)
Dec 17, 2002 5.932 5.932 5.752 5.783 529,779 +0.07(+1.17%)
Dec 16, 2002 5.598 5.716 5.547 5.716 747,259 +0.08(+1.46%)
Dec 13, 2002 5.573 5.645 5.573 5.634 149,724 -0.05(-0.90%)
Dec 12, 2002 5.691 5.701 5.624 5.686 147,388 -0.06(-1.07%)
Dec 11, 2002 5.650 5.747 5.624 5.747 385,895 +0.01(+0.18%)
Dec 10, 2002 5.752 5.752 5.660 5.737 148,166 +0.03(+0.45%)
Dec 09, 2002 5.855 5.881 5.711 5.711 414,516 -0.20(-3.30%)
Dec 06, 2002 5.778 5.907 5.711 5.907 353,186 +0.15(+2.68%)
Dec 05, 2002 5.814 5.845 5.701 5.752 546,328 -0.05(-0.80%)
Dec 04, 2002 5.778 5.840 5.752 5.799 137,847 -0.01(-0.09%)
Dec 03, 2002 5.907 5.907 5.799 5.804 429,898 -0.14(-2.33%)
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.