Bhp Billiton Ltd ADR (NY: BHP )

66.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.15 14.38 14.15 14.27 166,000 +0.15(+1.06%)
Aug 28, 2003 14.05 14.24 14.05 14.12 324,900 +0.30(+2.17%)
Aug 27, 2003 13.67 13.85 13.67 13.82 173,300 +0.16(+1.17%)
Aug 26, 2003 13.60 13.78 13.52 13.66 222,000 -0.01(-0.07%)
Aug 25, 2003 13.87 13.87 13.62 13.67 355,600 -0.13(-0.94%)
Aug 22, 2003 13.95 14.00 13.80 13.80 523,700 -0.11(-0.79%)
Aug 21, 2003 13.85 14.00 13.80 13.91 404,300 -0.09(-0.64%)
Aug 20, 2003 13.92 14.03 13.90 14.00 740,500 -0.02(-0.14%)
Aug 19, 2003 14.12 14.12 13.90 14.02 336,900 -0.10(-0.71%)
Aug 18, 2003 14.00 14.18 14.00 14.12 125,700 +0.43(+3.14%)
Aug 15, 2003 13.66 13.75 13.61 13.69 113,900 +0.08(+0.59%)
Aug 14, 2003 13.48 13.63 13.48 13.61 246,400 +0.13(+0.96%)
Aug 13, 2003 13.45 13.49 13.40 13.48 128,600 +0.13(+0.97%)
Aug 12, 2003 13.30 13.35 13.21 13.35 142,600 -0.01(-0.07%)
Aug 11, 2003 13.30 13.43 13.25 13.36 286,100 +0.06(+0.45%)
Aug 08, 2003 13.34 13.45 13.30 13.30 147,300 +0.06(+0.45%)
Aug 07, 2003 13.22 13.24 13.11 13.24 174,700 +0.00(+0.00%)
Aug 06, 2003 13.19 13.24 13.04 13.24 206,700 +0.28(+2.16%)
Aug 05, 2003 12.93 13.13 12.93 12.96 286,600 +0.05(+0.39%)
Aug 04, 2003 13.10 13.14 12.90 12.91 185,800 -0.24(-1.83%)
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.