Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.60 16.60 16.40 16.48 246,300 -0.07(-0.42%)
Oct 30, 2003 16.46 16.61 16.46 16.55 403,200 +0.68(+4.28%)
Oct 29, 2003 15.80 16.03 15.74 15.87 609,200 -0.42(-2.58%)
Oct 28, 2003 15.96 16.30 15.96 16.29 470,000 +0.31(+1.94%)
Oct 27, 2003 15.87 16.01 15.84 15.98 302,100 +0.16(+1.01%)
Oct 24, 2003 15.90 16.01 15.82 15.82 317,200 -0.34(-2.10%)
Oct 23, 2003 15.99 16.30 15.90 16.16 414,400 -0.48(-2.88%)
Oct 22, 2003 16.76 16.76 16.62 16.64 393,600 -0.18(-1.07%)
Oct 21, 2003 16.62 16.90 16.57 16.82 493,600 +0.34(+2.06%)
Oct 20, 2003 16.57 16.58 16.45 16.48 323,700 -0.05(-0.30%)
Oct 17, 2003 16.55 16.70 16.50 16.53 339,600 -0.13(-0.78%)
Oct 16, 2003 16.75 16.75 16.65 16.66 387,200 +0.17(+1.03%)
Oct 15, 2003 16.50 16.55 16.46 16.49 562,600 +0.20(+1.23%)
Oct 14, 2003 16.29 16.33 16.26 16.29 239,500 -0.05(-0.31%)
Oct 13, 2003 15.90 16.38 15.90 16.34 303,300 +0.58(+3.68%)
Oct 10, 2003 15.80 15.95 15.72 15.76 150,900 +0.06(+0.38%)
Oct 09, 2003 15.75 15.85 15.58 15.70 381,700 +0.57(+3.77%)
Oct 08, 2003 15.32 15.32 15.30 15.13 171,600 -0.07(-0.46%)
Oct 07, 2003 15.11 15.27 15.02 15.20 429,500 -0.01(-0.07%)
Oct 06, 2003 14.95 15.25 14.95 15.21 269,100 +0.36(+2.42%)
Oct 03, 2003 14.60 14.90 14.60 14.85 198,500 +0.35(+2.41%)
Oct 02, 2003 14.44 14.52 14.33 14.50 150,800 +0.19(+1.33%)
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.