Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.727 5.778 5.675 5.768 204,629 +0.02(+0.27%)
Feb 27, 2003 5.768 5.804 5.675 5.752 148,945 +0.02(+0.36%)
Feb 26, 2003 5.845 5.845 5.701 5.732 398,551 -0.06(-1.06%)
Feb 25, 2003 5.804 5.804 5.701 5.794 348,708 +0.03(+0.53%)
Feb 24, 2003 5.763 5.855 5.727 5.763 298,280 +0.04(+0.63%)
Feb 21, 2003 5.645 5.727 5.583 5.727 396,020 +0.04(+0.63%)
Feb 20, 2003 5.701 5.701 5.603 5.691 197,231 -0.01(-0.09%)
Feb 19, 2003 5.650 5.706 5.639 5.696 389,205 +0.10(+1.74%)
Feb 18, 2003 5.542 5.639 5.542 5.598 248,826 +0.06(+1.02%)
Feb 14, 2003 5.496 5.547 5.434 5.542 118,377 +0.00(+0.00%)
Feb 13, 2003 5.511 5.547 5.398 5.542 509,335 -0.06(-1.01%)
Feb 12, 2003 5.624 5.639 5.583 5.598 446,253 -0.03(-0.46%)
Feb 11, 2003 5.660 5.660 5.568 5.624 442,164 +0.00(+0.00%)
Feb 10, 2003 5.624 5.650 5.547 5.624 284,067 +0.05(+0.92%)
Feb 07, 2003 5.593 5.650 5.573 5.573 247,269 +0.07(+1.21%)
Feb 06, 2003 5.521 5.547 5.496 5.506 744,339 -0.02(-0.28%)
Feb 05, 2003 5.475 5.578 5.475 5.521 1,862,308 -0.01(-0.09%)
Feb 04, 2003 5.470 5.547 5.408 5.526 305,290 +0.13(+2.48%)
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.