Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

54.05 -1.14 (-2.07%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.256 7.261 7.090 7.105 339,471 -0.10(-1.32%)
Sep 29, 2003 7.125 7.190 7.050 7.200 367,212 +0.16(+2.28%)
Sep 26, 2003 7.165 7.165 7.040 7.040 623,861 -0.15(-2.09%)
Sep 25, 2003 7.296 7.301 7.165 7.190 389,763 -0.10(-1.37%)
Sep 24, 2003 7.391 7.406 7.246 7.291 364,617 -0.01(-0.07%)
Sep 23, 2003 7.266 7.306 7.266 7.296 1,139,355 +0.03(+0.34%)
Sep 22, 2003 7.316 7.316 7.266 7.271 787,709 -0.05(-0.62%)
Sep 19, 2003 7.371 7.436 7.316 7.316 1,579,411 -0.06(-0.75%)
Sep 18, 2003 7.306 7.391 7.306 7.371 1,095,250 +0.05(+0.62%)
Sep 17, 2003 7.316 7.371 7.316 7.326 536,049 +0.01(+0.14%)
Sep 16, 2003 7.235 7.331 7.240 7.316 491,146 +0.08(+1.11%)
Sep 15, 2003 7.266 7.276 7.175 7.235 691,715 +0.00(+0.00%)
Sep 12, 2003 7.220 7.281 7.210 7.235 872,128 -0.04(-0.48%)
Sep 11, 2003 7.230 7.306 7.230 7.271 833,012 +0.04(+0.55%)
Sep 10, 2003 7.291 7.356 7.215 7.230 497,532 -0.22(-2.96%)
Sep 09, 2003 7.476 7.516 7.421 7.451 399,742 +0.07(+0.95%)
Sep 08, 2003 7.356 7.391 7.316 7.381 315,922 +0.07(+0.89%)
Sep 05, 2003 7.256 7.361 7.235 7.316 1,105,029 +0.09(+1.25%)
Sep 04, 2003 7.215 7.316 7.140 7.225 1,733,680 +0.01(+0.14%)
Sep 03, 2003 7.140 7.261 7.140 7.215 1,491,200 +0.02(+0.28%)
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.