Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.87 +2.05 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.48 14.49 14.15 14.18 170,100 -0.19(-1.32%)
Sep 29, 2003 14.22 14.35 14.07 14.37 184,000 +0.32(+2.28%)
Sep 26, 2003 14.30 14.30 14.05 14.05 312,600 -0.30(-2.09%)
Sep 25, 2003 14.56 14.57 14.30 14.35 195,300 -0.20(-1.37%)
Sep 24, 2003 14.75 14.78 14.46 14.55 182,700 -0.01(-0.07%)
Sep 23, 2003 14.50 14.58 14.50 14.56 570,900 +0.05(+0.34%)
Sep 22, 2003 14.60 14.60 14.50 14.51 394,700 -0.09(-0.62%)
Sep 19, 2003 14.71 14.84 14.60 14.60 791,400 -0.11(-0.75%)
Sep 18, 2003 14.58 14.75 14.58 14.71 548,800 +0.09(+0.62%)
Sep 17, 2003 14.60 14.71 14.60 14.62 268,600 +0.02(+0.14%)
Sep 16, 2003 14.44 14.63 14.45 14.60 246,100 +0.16(+1.11%)
Sep 15, 2003 14.50 14.52 14.32 14.44 346,600 +0.00(+0.00%)
Sep 12, 2003 14.41 14.53 14.39 14.44 437,000 -0.07(-0.48%)
Sep 11, 2003 14.43 14.58 14.43 14.51 417,400 +0.08(+0.55%)
Sep 10, 2003 14.55 14.68 14.40 14.43 249,300 -0.44(-2.96%)
Sep 09, 2003 14.92 15.00 14.81 14.87 200,300 +0.14(+0.95%)
Sep 08, 2003 14.68 14.75 14.60 14.73 158,300 +0.13(+0.89%)
Sep 05, 2003 14.48 14.69 14.44 14.60 553,700 +0.18(+1.25%)
Sep 04, 2003 14.40 14.60 14.25 14.42 868,700 +0.02(+0.14%)
Sep 03, 2003 14.25 14.49 14.25 14.40 747,200 +0.04(+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.