Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.675 4.721 4.654 4.688 295,278 +0.02(+0.36%)
Mar 28, 2003 4.700 4.721 4.667 4.671 573,981 -0.03(-0.54%)
Mar 27, 2003 4.709 4.747 4.658 4.696 317,536 -0.05(-1.16%)
Mar 26, 2003 4.667 4.789 4.667 4.751 209,086 -0.00(-0.09%)
Mar 25, 2003 4.654 4.755 4.654 4.755 187,775 +0.14(+3.11%)
Mar 24, 2003 4.709 4.713 4.603 4.612 308,065 -0.23(-4.80%)
Mar 21, 2003 4.751 4.848 4.730 4.844 533,727 +0.11(+2.41%)
Mar 20, 2003 4.667 4.764 4.667 4.730 266,389 -0.13(-2.69%)
Mar 19, 2003 4.835 4.869 4.772 4.861 499,392 +0.17(+3.60%)
Mar 18, 2003 4.675 4.806 4.675 4.692 1,168,563 +0.02(+0.36%)
Mar 17, 2003 4.519 4.730 4.519 4.675 439,247 +0.11(+2.50%)
Mar 14, 2003 4.620 4.751 4.561 4.561 509,574 -0.02(-0.37%)
Mar 13, 2003 4.392 4.578 4.392 4.578 712,030 +0.22(+5.14%)
Mar 12, 2003 4.388 4.426 4.346 4.354 843,449 -0.08(-1.72%)
Mar 11, 2003 4.443 4.498 4.426 4.430 783,778 -0.05(-1.22%)
Mar 10, 2003 4.553 4.553 4.439 4.485 341,452 -0.09(-1.94%)
Mar 07, 2003 4.519 4.574 4.493 4.574 254,550 -0.03(-0.73%)
Mar 06, 2003 4.654 4.671 4.591 4.607 191,563 -0.10(-2.15%)
Mar 05, 2003 4.709 4.751 4.645 4.709 262,601 -0.00(-0.09%)
Mar 04, 2003 4.806 4.806 4.713 4.713 538,936 -0.14(-2.79%)
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.