Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.27%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.734 4.759 4.688 4.709 240,816 -0.07(-1.41%)
Apr 29, 2003 4.709 4.776 4.705 4.776 479,738 +0.10(+2.17%)
Apr 28, 2003 4.595 4.675 4.595 4.675 437,353 +0.11(+2.50%)
Apr 25, 2003 4.675 4.675 4.561 4.561 269,941 -0.11(-2.44%)
Apr 24, 2003 4.667 4.730 4.591 4.675 1,072,663 -0.24(-4.90%)
Apr 23, 2003 4.899 4.941 4.857 4.916 489,920 -0.09(-1.85%)
Apr 22, 2003 4.966 5.047 4.933 5.009 537,042 +0.07(+1.45%)
Apr 21, 2003 4.857 4.975 4.857 4.937 158,413 +0.04(+0.78%)
Apr 17, 2003 4.831 4.975 4.831 4.899 107,976 +0.05(+1.05%)
Apr 16, 2003 4.933 4.933 4.776 4.848 1,013,465 -0.03(-0.69%)
Apr 15, 2003 4.852 4.920 4.835 4.882 331,270 +0.03(+0.61%)
Apr 14, 2003 4.764 4.852 4.764 4.852 207,192 +0.09(+1.86%)
Apr 11, 2003 4.730 4.814 4.730 4.764 573,981 +0.08(+1.80%)
Apr 10, 2003 4.730 4.793 4.667 4.679 140,180 -0.07(-1.51%)
Apr 09, 2003 4.840 4.840 4.730 4.751 250,761 -0.05(-0.97%)
Apr 08, 2003 4.852 4.920 4.797 4.797 282,254 -0.10(-1.98%)
Apr 07, 2003 4.814 4.945 4.814 4.895 223,293 +0.12(+2.57%)
Apr 04, 2003 4.781 4.814 4.751 4.772 163,622 -0.00(-0.09%)
Apr 03, 2003 4.776 4.831 4.776 4.776 376,971 +0.01(+0.27%)
Apr 02, 2003 4.683 4.802 4.683 4.764 261,180 +0.08(+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.