Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.899 4.975 4.869 4.895 386,206 +0.04(+0.78%)
Jun 27, 2003 4.920 4.941 4.857 4.857 201,272 -0.04(-0.86%)
Jun 26, 2003 4.920 4.937 4.827 4.899 240,106 -0.02(-0.34%)
Jun 25, 2003 5.004 5.059 4.916 4.916 334,822 -0.04(-0.77%)
Jun 24, 2003 4.941 4.983 4.928 4.954 211,691 -0.03(-0.68%)
Jun 23, 2003 5.080 5.089 4.941 4.988 375,550 -0.07(-1.42%)
Jun 20, 2003 5.089 5.102 4.983 5.059 238,922 -0.00(-0.08%)
Jun 19, 2003 5.076 5.110 5.026 5.064 757,968 -0.03(-0.50%)
Jun 18, 2003 5.068 5.144 5.047 5.089 452,034 -0.10(-1.87%)
Jun 17, 2003 5.194 5.232 5.131 5.186 959,240 -0.01(-0.16%)
Jun 16, 2003 5.110 5.194 5.110 5.194 209,796 +0.11(+2.07%)
Jun 13, 2003 5.110 5.123 5.047 5.089 249,814 +0.02(+0.33%)
Jun 12, 2003 5.110 5.131 5.047 5.072 356,844 -0.02(-0.33%)
Jun 11, 2003 5.026 5.144 4.983 5.089 992,391 +0.06(+1.26%)
Jun 10, 2003 5.026 5.047 4.920 5.026 1,982,888 +0.14(+2.76%)
Jun 09, 2003 4.962 5.000 4.890 4.890 423,382 -0.07(-1.36%)
Jun 06, 2003 4.979 5.068 4.958 4.958 624,654 -0.03(-0.59%)
Jun 05, 2003 4.920 5.000 4.903 4.988 672,723 +0.03(+0.51%)
Jun 04, 2003 4.916 4.983 4.882 4.962 410,122 +0.08(+1.64%)
Jun 03, 2003 4.878 4.903 4.857 4.882 150,599 -0.02(-0.34%)
Jun 02, 2003 4.814 4.941 4.814 4.899 261,654 +0.04(+0.87%)
May 30, 2003 4.802 4.857 4.793 4.857 310,906 +0.05(+1.14%)
May 29, 2003 4.785 4.840 4.738 4.802 186,354 -0.01(-0.18%)
May 28, 2003 4.802 4.810 4.751 4.810 367,262 +0.03(+0.71%)
May 27, 2003 4.730 4.806 4.705 4.776 562,378 +0.00(+0.09%)
May 23, 2003 4.764 4.831 4.747 4.772 138,759 +0.03(+0.62%)
May 22, 2003 4.692 4.751 4.683 4.743 271,125 +0.11(+2.46%)
May 21, 2003 4.645 4.645 4.591 4.629 263,548 +0.00(+0.09%)
May 20, 2003 4.616 4.658 4.616 4.624 161,017 +0.01(+0.18%)
May 19, 2003 4.645 4.645 4.574 4.616 192,274 +0.01(+0.28%)
May 16, 2003 4.603 4.717 4.561 4.603 2,079,735 -0.02(-0.46%)
May 15, 2003 4.633 4.667 4.603 4.624 401,124 -0.03(-0.64%)
May 14, 2003 4.696 4.696 4.645 4.654 210,744 -0.08(-1.61%)
May 13, 2003 4.734 4.755 4.696 4.730 430,722 -0.05(-0.97%)
May 12, 2003 4.730 4.806 4.679 4.776 209,323 +0.03(+0.53%)
May 09, 2003 4.662 4.751 4.629 4.751 255,497 +0.12(+2.65%)
May 08, 2003 4.612 4.688 4.612 4.629 312,090 +0.04(+0.92%)
May 07, 2003 4.709 4.709 4.586 4.586 614,946 -0.22(-4.65%)
May 06, 2003 4.764 4.827 4.717 4.810 334,822 +0.03(+0.62%)
May 05, 2003 4.709 4.827 4.709 4.781 241,763 +0.05(+0.98%)
May 02, 2003 4.768 4.768 4.671 4.734 172,857 -0.03(-0.53%)
May 01, 2003 4.709 4.793 4.696 4.759 537,278 +0.05(+1.08%)
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.