Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

52.59 -0.64 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.60 16.60 16.40 16.48 246,300 -0.07(-0.42%)
Oct 30, 2003 16.46 16.61 16.46 16.55 403,200 +0.68(+4.28%)
Oct 29, 2003 15.80 16.03 15.74 15.87 609,200 -0.42(-2.58%)
Oct 28, 2003 15.96 16.30 15.96 16.29 470,000 +0.31(+1.94%)
Oct 27, 2003 15.87 16.01 15.84 15.98 302,100 +0.16(+1.01%)
Oct 24, 2003 15.90 16.01 15.82 15.82 317,200 -0.34(-2.10%)
Oct 23, 2003 15.99 16.30 15.90 16.16 414,400 -0.48(-2.88%)
Oct 22, 2003 16.76 16.76 16.62 16.64 393,600 -0.18(-1.07%)
Oct 21, 2003 16.62 16.90 16.57 16.82 493,600 +0.34(+2.06%)
Oct 20, 2003 16.57 16.58 16.45 16.48 323,700 -0.05(-0.30%)
Oct 17, 2003 16.55 16.70 16.50 16.53 339,600 -0.13(-0.78%)
Oct 16, 2003 16.75 16.75 16.65 16.66 387,200 +0.17(+1.03%)
Oct 15, 2003 16.50 16.55 16.46 16.49 562,600 +0.20(+1.23%)
Oct 14, 2003 16.29 16.33 16.26 16.29 239,500 -0.05(-0.31%)
Oct 13, 2003 15.90 16.38 15.90 16.34 303,300 +0.58(+3.68%)
Oct 10, 2003 15.80 15.95 15.72 15.76 150,900 +0.06(+0.38%)
Oct 09, 2003 15.75 15.85 15.58 15.70 381,700 +0.57(+3.77%)
Oct 08, 2003 15.32 15.32 15.30 15.13 171,600 -0.07(-0.46%)
Oct 07, 2003 15.11 15.27 15.02 15.20 429,500 -0.01(-0.07%)
Oct 06, 2003 14.95 15.25 14.95 15.21 269,100 +0.36(+2.42%)
Oct 03, 2003 14.60 14.90 14.60 14.85 198,500 +0.35(+2.41%)
Oct 02, 2003 14.44 14.52 14.33 14.50 150,800 +0.19(+1.33%)
Oct 01, 2003 14.10 14.34 14.08 14.31 268,900 +0.13(+0.92%)
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%)
Sep 02, 2003 14.60 14.60 14.23 14.36 537,000 +0.09(+0.63%)
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.