Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.76 +0.41 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.21 11.27 11.10 11.15 101,700 -0.16(-1.41%)
Apr 29, 2003 11.15 11.31 11.14 11.31 202,600 +0.24(+2.17%)
Apr 28, 2003 10.88 11.07 10.88 11.07 184,700 +0.27(+2.50%)
Apr 25, 2003 11.07 11.07 10.80 10.80 114,000 -0.27(-2.44%)
Apr 24, 2003 11.05 11.20 10.87 11.07 453,000 -0.57(-4.90%)
Apr 23, 2003 11.60 11.70 11.50 11.64 206,900 -0.22(-1.85%)
Apr 22, 2003 11.76 11.95 11.68 11.86 226,800 +0.17(+1.45%)
Apr 21, 2003 11.50 11.78 11.50 11.69 66,900 +0.09(+0.78%)
Apr 17, 2003 11.44 11.78 11.44 11.60 45,600 +0.12(+1.05%)
Apr 16, 2003 11.68 11.68 11.31 11.48 428,000 -0.08(-0.69%)
Apr 15, 2003 11.49 11.65 11.45 11.56 139,900 +0.07(+0.61%)
Apr 14, 2003 11.28 11.49 11.28 11.49 87,500 +0.21(+1.86%)
Apr 11, 2003 11.20 11.40 11.20 11.28 242,400 +0.20(+1.81%)
Apr 10, 2003 11.20 11.35 11.05 11.08 59,200 -0.17(-1.51%)
Apr 09, 2003 11.46 11.46 11.20 11.25 105,900 -0.11(-0.97%)
Apr 08, 2003 11.49 11.65 11.36 11.36 119,200 -0.23(-1.98%)
Apr 07, 2003 11.40 11.71 11.40 11.59 94,300 +0.29(+2.57%)
Apr 04, 2003 11.32 11.40 11.25 11.30 69,100 -0.01(-0.09%)
Apr 03, 2003 11.31 11.44 11.31 11.31 159,200 +0.03(+0.27%)
Apr 02, 2003 11.09 11.37 11.09 11.28 110,300 +0.19(+1.71%)
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.