Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.686 5.742 5.660 5.701 242,791 +0.02(+0.36%)
Mar 28, 2003 5.716 5.742 5.675 5.681 471,953 -0.03(-0.54%)
Mar 27, 2003 5.727 5.773 5.665 5.711 261,093 -0.07(-1.16%)
Mar 26, 2003 5.675 5.824 5.675 5.778 171,920 -0.01(-0.09%)
Mar 25, 2003 5.660 5.783 5.660 5.783 154,397 +0.17(+3.11%)
Mar 24, 2003 5.727 5.732 5.598 5.609 253,305 -0.28(-4.80%)
Mar 21, 2003 5.778 5.896 5.752 5.891 438,854 +0.14(+2.41%)
Mar 20, 2003 5.675 5.794 5.675 5.752 219,037 -0.16(-2.69%)
Mar 19, 2003 5.881 5.922 5.804 5.912 410,622 +0.21(+3.60%)
Mar 18, 2003 5.686 5.845 5.686 5.706 960,845 +0.02(+0.36%)
Mar 17, 2003 5.496 5.752 5.496 5.686 361,168 +0.14(+2.50%)
Mar 14, 2003 5.619 5.778 5.547 5.547 418,994 -0.02(-0.37%)
Mar 13, 2003 5.342 5.568 5.342 5.568 585,463 +0.27(+5.14%)
Mar 12, 2003 5.336 5.383 5.285 5.295 693,522 -0.09(-1.72%)
Mar 11, 2003 5.403 5.470 5.383 5.388 644,457 -0.07(-1.22%)
Mar 10, 2003 5.537 5.537 5.398 5.455 280,757 -0.11(-1.94%)
Mar 07, 2003 5.496 5.562 5.465 5.562 209,302 -0.04(-0.73%)
Mar 06, 2003 5.660 5.681 5.583 5.603 157,512 -0.12(-2.15%)
Mar 05, 2003 5.727 5.778 5.650 5.727 215,922 -0.01(-0.09%)
Mar 04, 2003 5.845 5.845 5.732 5.732 443,137 -0.16(-2.79%)
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.