Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.37 11.50 11.35 11.50 131,300 +0.13(+1.14%)
May 29, 2003 11.33 11.46 11.22 11.37 78,700 -0.02(-0.18%)
May 28, 2003 11.37 11.39 11.25 11.39 155,100 +0.08(+0.71%)
May 27, 2003 11.20 11.38 11.14 11.31 237,500 +0.01(+0.09%)
May 23, 2003 11.28 11.44 11.24 11.30 58,600 +0.07(+0.62%)
May 22, 2003 11.11 11.25 11.09 11.23 114,500 +0.27(+2.46%)
May 21, 2003 11.00 11.00 10.87 10.96 111,300 +0.01(+0.09%)
May 20, 2003 10.93 11.03 10.93 10.95 68,000 +0.02(+0.18%)
May 19, 2003 11.00 11.00 10.83 10.93 81,200 +0.03(+0.28%)
May 16, 2003 10.90 11.17 10.80 10.90 878,300 -0.05(-0.46%)
May 15, 2003 10.97 11.05 10.90 10.95 169,400 -0.07(-0.64%)
May 14, 2003 11.12 11.12 11.00 11.02 89,000 -0.18(-1.61%)
May 13, 2003 11.21 11.26 11.12 11.20 181,900 -0.11(-0.97%)
May 12, 2003 11.20 11.38 11.08 11.31 88,400 +0.06(+0.53%)
May 09, 2003 11.04 11.25 10.96 11.25 107,900 +0.29(+2.65%)
May 08, 2003 10.92 11.10 10.92 10.96 131,800 +0.10(+0.92%)
May 07, 2003 11.15 11.15 10.86 10.86 259,700 -0.53(-4.65%)
May 06, 2003 11.28 11.43 11.17 11.39 141,400 +0.07(+0.62%)
May 05, 2003 11.15 11.43 11.15 11.32 102,100 +0.11(+0.98%)
May 02, 2003 11.29 11.29 11.06 11.21 73,000 -0.06(-0.53%)
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.