Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.85 13.05 12.85 13.00 419,300 +0.14(+1.09%)
Jul 30, 2003 13.00 13.01 12.82 12.86 153,900 -0.22(-1.68%)
Jul 29, 2003 13.25 13.30 13.05 13.08 114,800 -0.07(-0.53%)
Jul 28, 2003 13.30 13.32 13.14 13.15 260,500 -0.15(-1.13%)
Jul 25, 2003 13.08 13.34 12.90 13.30 396,800 +0.54(+4.23%)
Jul 24, 2003 12.75 12.93 12.73 12.76 277,800 +0.46(+3.74%)
Jul 23, 2003 12.30 12.64 12.30 12.30 181,500 +0.07(+0.57%)
Jul 22, 2003 12.05 12.23 12.03 12.23 143,500 +0.37(+3.12%)
Jul 21, 2003 12.04 12.08 11.86 11.86 125,100 -0.36(-2.95%)
Jul 18, 2003 12.08 12.23 11.92 12.22 91,600 +0.14(+1.16%)
Jul 17, 2003 12.10 12.20 11.95 12.08 146,200 +0.07(+0.58%)
Jul 16, 2003 11.96 12.23 11.92 12.01 363,700 +0.25(+2.13%)
Jul 15, 2003 12.02 12.10 11.76 11.76 963,900 -0.42(-3.45%)
Jul 14, 2003 12.10 12.29 12.10 12.18 173,400 +0.18(+1.50%)
Jul 11, 2003 11.94 12.05 11.91 12.00 156,300 -0.07(-0.58%)
Jul 10, 2003 12.00 13.07 12.00 12.07 377,800 +0.15(+1.26%)
Jul 09, 2003 12.07 12.08 11.86 11.92 409,600 +0.03(+0.25%)
Jul 08, 2003 11.87 11.97 11.80 11.89 264,600 -0.10(-0.83%)
Jul 07, 2003 11.90 12.07 11.85 11.99 286,900 +0.48(+4.17%)
Jul 03, 2003 11.68 11.68 11.50 11.51 109,400 -0.07(-0.60%)
Jul 02, 2003 11.45 11.58 11.30 11.58 173,000 +0.10(+0.87%)
Jul 01, 2003 11.62 11.66 11.35 11.48 216,100 -0.11(-0.95%)
Jun 30, 2003 11.60 11.78 11.53 11.59 163,100 +0.09(+0.78%)
Jun 27, 2003 11.65 11.70 11.50 11.50 85,000 -0.10(-0.86%)
Jun 26, 2003 11.65 11.69 11.43 11.60 101,400 -0.04(-0.34%)
Jun 25, 2003 11.85 11.98 11.64 11.64 141,400 -0.09(-0.77%)
Jun 24, 2003 11.70 11.80 11.67 11.73 89,400 -0.08(-0.68%)
Jun 23, 2003 12.03 12.05 11.70 11.81 158,600 -0.17(-1.42%)
Jun 20, 2003 12.05 12.08 11.80 11.98 100,900 -0.01(-0.08%)
Jun 19, 2003 12.02 12.10 11.90 11.99 320,100 -0.06(-0.50%)
Jun 18, 2003 12.00 12.18 11.95 12.05 190,900 -0.23(-1.87%)
Jun 17, 2003 12.30 12.39 12.15 12.28 405,100 -0.02(-0.16%)
Jun 16, 2003 12.10 12.30 12.10 12.30 88,600 +0.25(+2.07%)
Jun 13, 2003 12.10 12.13 11.95 12.05 105,500 +0.04(+0.33%)
Jun 12, 2003 12.10 12.15 11.95 12.01 150,700 -0.04(-0.33%)
Jun 11, 2003 11.90 12.18 11.80 12.05 419,100 +0.15(+1.26%)
Jun 10, 2003 11.90 11.95 11.65 11.90 837,400 +0.32(+2.76%)
Jun 09, 2003 11.75 11.84 11.58 11.58 178,800 -0.16(-1.36%)
Jun 06, 2003 11.79 12.00 11.74 11.74 263,800 -0.07(-0.59%)
Jun 05, 2003 11.65 11.84 11.61 11.81 284,100 +0.06(+0.51%)
Jun 04, 2003 11.64 11.80 11.56 11.75 173,200 +0.19(+1.64%)
Jun 03, 2003 11.55 11.61 11.50 11.56 63,600 -0.04(-0.34%)
Jun 02, 2003 11.40 11.70 11.40 11.60 110,500 +0.10(+0.87%)
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%)
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.