Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.15 11.25 11.05 11.23 105,100 +0.03(+0.27%)
Feb 27, 2003 11.23 11.30 11.05 11.20 76,500 +0.04(+0.36%)
Feb 26, 2003 11.38 11.38 11.10 11.16 204,700 -0.12(-1.06%)
Feb 25, 2003 11.30 11.30 11.10 11.28 179,100 +0.06(+0.53%)
Feb 24, 2003 11.22 11.40 11.15 11.22 153,200 +0.07(+0.63%)
Feb 21, 2003 10.99 11.15 10.87 11.15 203,400 +0.07(+0.63%)
Feb 20, 2003 11.10 11.10 10.91 11.08 101,300 -0.01(-0.09%)
Feb 19, 2003 11.00 11.11 10.98 11.09 199,900 +0.19(+1.74%)
Feb 18, 2003 10.79 10.98 10.79 10.90 127,800 +0.11(+1.02%)
Feb 14, 2003 10.70 10.80 10.58 10.79 60,800 +0.00(+0.00%)
Feb 13, 2003 10.73 10.80 10.51 10.79 261,600 -0.11(-1.01%)
Feb 12, 2003 10.95 10.98 10.87 10.90 229,200 -0.05(-0.46%)
Feb 11, 2003 11.02 11.02 10.84 10.95 227,100 +0.00(+0.00%)
Feb 10, 2003 10.95 11.00 10.80 10.95 145,900 +0.10(+0.92%)
Feb 07, 2003 10.89 11.00 10.85 10.85 127,000 +0.13(+1.21%)
Feb 06, 2003 10.75 10.80 10.70 10.72 382,300 -0.03(-0.28%)
Feb 05, 2003 10.66 10.86 10.66 10.75 956,500 -0.01(-0.09%)
Feb 04, 2003 10.65 10.80 10.53 10.76 156,800 +0.26(+2.48%)
Feb 03, 2003 10.40 10.60 10.40 10.50 494,800 -0.05(-0.47%)
Jan 31, 2003 10.27 10.55 10.27 10.55 251,900 +0.15(+1.44%)
Jan 30, 2003 10.60 10.70 10.40 10.40 294,800 -0.25(-2.35%)
Jan 29, 2003 10.82 10.82 10.51 10.65 166,200 -0.09(-0.84%)
Jan 28, 2003 10.80 10.80 10.56 10.74 224,500 -0.10(-0.92%)
Jan 27, 2003 11.01 11.02 10.69 10.84 283,500 -0.21(-1.90%)
Jan 24, 2003 11.05 11.10 10.85 11.05 202,200 +0.00(+0.00%)
Jan 23, 2003 11.09 11.09 10.88 11.05 175,100 -0.04(-0.36%)
Jan 22, 2003 11.10 11.10 10.91 11.09 214,500 -0.04(-0.36%)
Jan 21, 2003 11.37 11.37 11.07 11.13 129,000 -0.22(-1.94%)
Jan 17, 2003 11.54 11.54 11.25 11.35 152,900 -0.09(-0.79%)
Jan 16, 2003 11.35 11.50 11.35 11.44 102,400 +0.04(+0.35%)
Jan 15, 2003 11.58 11.58 11.32 11.40 388,000 -0.14(-1.21%)
Jan 14, 2003 11.38 11.61 11.38 11.54 256,200 +0.11(+0.96%)
Jan 13, 2003 11.42 11.52 11.38 11.43 326,900 -0.02(-0.17%)
Jan 10, 2003 11.50 11.60 11.40 11.45 115,600 -0.08(-0.69%)
Jan 09, 2003 11.40 11.59 11.40 11.53 179,800 +0.18(+1.59%)
Jan 08, 2003 11.44 11.53 11.35 11.35 177,800 -0.13(-1.13%)
Jan 07, 2003 11.42 11.63 11.30 11.48 261,100 -0.07(-0.61%)
Jan 06, 2003 11.55 11.69 11.51 11.55 228,700 -0.13(-1.11%)
Jan 03, 2003 11.54 11.85 11.54 11.68 144,300 +0.28(+2.46%)
Jan 02, 2003 11.50 11.70 11.40 11.40 174,800 -0.10(-0.87%)
Dec 31, 2002 11.43 11.50 11.22 11.50 154,500 +0.14(+1.23%)
Dec 30, 2002 11.35 11.40 11.15 11.36 150,700 +0.10(+0.89%)
Dec 27, 2002 11.58 11.58 11.20 11.26 107,300 -0.19(-1.66%)
Dec 26, 2002 11.34 11.53 11.20 11.45 96,600 +0.11(+0.97%)
Dec 24, 2002 11.40 11.60 11.20 11.34 43,200 +0.12(+1.07%)
Dec 23, 2002 11.13 11.37 11.13 11.22 122,200 -0.03(-0.27%)
Dec 20, 2002 11.00 11.34 10.85 11.25 89,300 +0.48(+4.46%)
Dec 19, 2002 10.87 10.97 10.75 10.77 145,200 -0.20(-1.82%)
Dec 18, 2002 11.26 11.26 10.95 10.97 103,900 -0.29(-2.58%)
Dec 17, 2002 11.55 11.55 11.20 11.26 272,100 +0.13(+1.17%)
Dec 16, 2002 10.90 11.13 10.80 11.13 383,800 +0.16(+1.46%)
Dec 13, 2002 10.85 10.99 10.85 10.97 76,900 -0.10(-0.90%)
Dec 12, 2002 11.08 11.10 10.95 11.07 75,700 -0.12(-1.07%)
Dec 11, 2002 11.00 11.19 10.95 11.19 198,200 +0.02(+0.18%)
Dec 10, 2002 11.20 11.20 11.02 11.17 76,100 +0.05(+0.45%)
Dec 09, 2002 11.40 11.45 11.12 11.12 212,900 -0.38(-3.30%)
Dec 06, 2002 11.25 11.50 11.12 11.50 181,400 +0.30(+2.68%)
Dec 05, 2002 11.32 11.38 11.10 11.20 280,600 -0.09(-0.80%)
Dec 04, 2002 11.25 11.37 11.20 11.29 70,800 -0.01(-0.09%)
Dec 03, 2002 11.50 11.50 11.29 11.30 220,800 -0.27(-2.33%)
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.