Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.