Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.439 6.539 6.439 6.514 836,804 +0.07(+1.09%)
Jul 30, 2003 6.514 6.519 6.424 6.444 307,140 -0.11(-1.68%)
Jul 29, 2003 6.639 6.664 6.539 6.554 229,108 -0.04(-0.53%)
Jul 28, 2003 6.664 6.674 6.584 6.589 519,884 -0.08(-1.13%)
Jul 25, 2003 6.554 6.684 6.464 6.664 791,900 +0.27(+4.23%)
Jul 24, 2003 6.389 6.479 6.379 6.394 554,410 +0.23(+3.74%)
Jul 23, 2003 6.163 6.334 6.163 6.163 362,222 +0.04(+0.57%)
Jul 22, 2003 6.038 6.128 6.028 6.128 286,385 +0.19(+3.12%)
Jul 21, 2003 6.033 6.053 5.943 5.943 249,664 -0.18(-2.95%)
Jul 18, 2003 6.053 6.128 5.973 6.123 182,807 +0.07(+1.16%)
Jul 17, 2003 6.063 6.113 5.988 6.053 291,773 +0.04(+0.58%)
Jul 16, 2003 5.993 6.128 5.973 6.018 725,842 +0.13(+2.13%)
Jul 15, 2003 6.023 6.063 5.893 5.893 1,923,672 -0.21(-3.45%)
Jul 14, 2003 6.063 6.158 6.063 6.103 346,057 +0.09(+1.50%)
Jul 11, 2003 5.983 6.038 5.968 6.013 311,930 -0.04(-0.58%)
Jul 10, 2003 6.013 6.549 6.013 6.048 753,982 +0.08(+1.26%)
Jul 09, 2003 6.048 6.053 5.943 5.973 817,446 +0.02(+0.25%)
Jul 08, 2003 5.948 5.998 5.913 5.958 528,066 -0.05(-0.83%)
Jul 07, 2003 5.963 6.048 5.938 6.008 572,571 +0.24(+4.17%)
Jul 03, 2003 5.853 5.853 5.762 5.767 218,331 -0.04(-0.60%)
Jul 02, 2003 5.737 5.802 5.662 5.802 345,259 +0.05(+0.87%)
Jul 01, 2003 5.822 5.843 5.687 5.752 431,274 -0.06(-0.95%)
Jun 30, 2003 5.812 5.903 5.777 5.807 325,501 +0.05(+0.78%)
Jun 27, 2003 5.838 5.863 5.762 5.762 169,636 -0.05(-0.86%)
Jun 26, 2003 5.838 5.858 5.727 5.812 202,365 -0.02(-0.34%)
Jun 25, 2003 5.938 6.003 5.832 5.832 282,194 -0.05(-0.77%)
Jun 24, 2003 5.863 5.913 5.848 5.878 178,417 -0.04(-0.68%)
Jun 23, 2003 6.028 6.038 5.863 5.918 316,520 -0.09(-1.42%)
Jun 20, 2003 6.038 6.053 5.913 6.003 201,367 -0.01(-0.08%)
Jun 19, 2003 6.023 6.063 5.963 6.008 638,829 -0.03(-0.50%)
Jun 18, 2003 6.013 6.103 5.988 6.038 380,982 -0.12(-1.87%)
Jun 17, 2003 6.163 6.208 6.088 6.153 808,465 -0.01(-0.16%)
Jun 16, 2003 6.063 6.163 6.063 6.163 176,820 +0.13(+2.07%)
Jun 13, 2003 6.063 6.078 5.988 6.038 210,548 +0.02(+0.33%)
Jun 12, 2003 6.063 6.088 5.988 6.018 300,754 -0.02(-0.33%)
Jun 11, 2003 5.963 6.103 5.913 6.038 836,405 +0.08(+1.26%)
Jun 10, 2003 5.963 5.988 5.838 5.963 1,671,214 +0.16(+2.76%)
Jun 09, 2003 5.888 5.933 5.802 5.802 356,834 -0.08(-1.36%)
Jun 06, 2003 5.908 6.013 5.883 5.883 526,470 -0.04(-0.59%)
Jun 05, 2003 5.838 5.933 5.817 5.918 566,983 +0.03(+0.51%)
Jun 04, 2003 5.832 5.913 5.792 5.888 345,658 +0.10(+1.64%)
Jun 03, 2003 5.787 5.817 5.762 5.792 126,927 -0.02(-0.34%)
Jun 02, 2003 5.712 5.863 5.712 5.812 220,526 +0.05(+0.87%)
May 30, 2003 5.697 5.762 5.687 5.762 262,037 +0.07(+1.14%)
May 29, 2003 5.677 5.742 5.622 5.697 157,063 -0.01(-0.18%)
May 28, 2003 5.697 5.707 5.637 5.707 309,535 +0.04(+0.71%)
May 27, 2003 5.612 5.702 5.582 5.667 473,983 +0.01(+0.09%)
May 23, 2003 5.652 5.732 5.632 5.662 116,949 +0.04(+0.62%)
May 22, 2003 5.567 5.637 5.557 5.627 228,509 +0.14(+2.46%)
May 21, 2003 5.512 5.512 5.447 5.492 222,123 +0.01(+0.09%)
May 20, 2003 5.477 5.527 5.477 5.487 135,708 +0.01(+0.18%)
May 19, 2003 5.512 5.512 5.427 5.477 162,052 +0.02(+0.28%)
May 16, 2003 5.462 5.597 5.412 5.462 1,752,839 -0.03(-0.46%)
May 15, 2003 5.497 5.537 5.462 5.487 338,074 -0.04(-0.64%)
May 14, 2003 5.572 5.572 5.512 5.522 177,618 -0.09(-1.61%)
May 13, 2003 5.617 5.642 5.572 5.612 363,021 -0.06(-0.97%)
May 12, 2003 5.612 5.702 5.552 5.667 176,421 +0.03(+0.53%)
May 09, 2003 5.532 5.637 5.492 5.637 215,337 +0.15(+2.65%)
May 08, 2003 5.472 5.562 5.472 5.492 263,035 +0.05(+0.92%)
May 07, 2003 5.587 5.587 5.442 5.442 518,287 -0.27(-4.65%)
May 06, 2003 5.652 5.727 5.597 5.707 282,194 +0.04(+0.62%)
May 05, 2003 5.587 5.727 5.587 5.672 203,762 +0.06(+0.98%)
May 02, 2003 5.657 5.657 5.542 5.617 145,687 -0.03(-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.