Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD +0.83 (+1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.37 11.50 11.35 11.50 131,300 +0.13(+1.14%)
May 29, 2003 11.33 11.46 11.22 11.37 78,700 -0.02(-0.18%)
May 28, 2003 11.37 11.39 11.25 11.39 155,100 +0.08(+0.71%)
May 27, 2003 11.20 11.38 11.14 11.31 237,500 +0.01(+0.09%)
May 23, 2003 11.28 11.44 11.24 11.30 58,600 +0.07(+0.62%)
May 22, 2003 11.11 11.25 11.09 11.23 114,500 +0.27(+2.46%)
May 21, 2003 11.00 11.00 10.87 10.96 111,300 +0.01(+0.09%)
May 20, 2003 10.93 11.03 10.93 10.95 68,000 +0.02(+0.18%)
May 19, 2003 11.00 11.00 10.83 10.93 81,200 +0.03(+0.28%)
May 16, 2003 10.90 11.17 10.80 10.90 878,300 -0.05(-0.46%)
May 15, 2003 10.97 11.05 10.90 10.95 169,400 -0.07(-0.64%)
May 14, 2003 11.12 11.12 11.00 11.02 89,000 -0.18(-1.61%)
May 13, 2003 11.21 11.26 11.12 11.20 181,900 -0.11(-0.97%)
May 12, 2003 11.20 11.38 11.08 11.31 88,400 +0.06(+0.53%)
May 09, 2003 11.04 11.25 10.96 11.25 107,900 +0.29(+2.65%)
May 08, 2003 10.92 11.10 10.92 10.96 131,800 +0.10(+0.92%)
May 07, 2003 11.15 11.15 10.86 10.86 259,700 -0.53(-4.65%)
May 06, 2003 11.28 11.43 11.17 11.39 141,400 +0.07(+0.62%)
May 05, 2003 11.15 11.43 11.15 11.32 102,100 +0.11(+0.98%)
May 02, 2003 11.29 11.29 11.06 11.21 73,000 -0.06(-0.53%)
May 01, 2003 11.15 11.35 11.12 11.27 226,900 +0.12(+1.08%)
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%)
Apr 01, 2003 11.03 11.10 10.95 11.09 47,900 -0.01(-0.09%)
Mar 31, 2003 11.07 11.18 11.02 11.10 124,700 +0.04(+0.36%)
Mar 28, 2003 11.13 11.18 11.05 11.06 242,400 -0.06(-0.54%)
Mar 27, 2003 11.15 11.24 11.03 11.12 134,100 -0.13(-1.16%)
Mar 26, 2003 11.05 11.34 11.05 11.25 88,300 -0.01(-0.09%)
Mar 25, 2003 11.02 11.26 11.02 11.26 79,300 +0.34(+3.11%)
Mar 24, 2003 11.15 11.16 10.90 10.92 130,100 -0.55(-4.80%)
Mar 21, 2003 11.25 11.48 11.20 11.47 225,400 +0.27(+2.41%)
Mar 20, 2003 11.05 11.28 11.05 11.20 112,500 -0.31(-2.69%)
Mar 19, 2003 11.45 11.53 11.30 11.51 210,900 +0.40(+3.60%)
Mar 18, 2003 11.07 11.38 11.07 11.11 493,500 +0.04(+0.36%)
Mar 17, 2003 10.70 11.20 10.70 11.07 185,500 +0.27(+2.50%)
Mar 14, 2003 10.94 11.25 10.80 10.80 215,200 -0.04(-0.37%)
Mar 13, 2003 10.40 10.84 10.40 10.84 300,700 +0.53(+5.14%)
Mar 12, 2003 10.39 10.48 10.29 10.31 356,200 -0.18(-1.72%)
Mar 11, 2003 10.52 10.65 10.48 10.49 331,000 -0.13(-1.22%)
Mar 10, 2003 10.78 10.78 10.51 10.62 144,200 -0.21(-1.94%)
Mar 07, 2003 10.70 10.83 10.64 10.83 107,500 -0.08(-0.73%)
Mar 06, 2003 11.02 11.06 10.87 10.91 80,900 -0.24(-2.15%)
Mar 05, 2003 11.15 11.25 11.00 11.15 110,900 -0.01(-0.09%)
Mar 04, 2003 11.38 11.38 11.16 11.16 227,600 -0.32(-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.