Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.697 5.762 5.687 5.762 262,037 +0.07(+1.14%)
May 29, 2003 5.677 5.742 5.622 5.697 157,063 -0.01(-0.18%)
May 28, 2003 5.697 5.707 5.637 5.707 309,535 +0.04(+0.71%)
May 27, 2003 5.612 5.702 5.582 5.667 473,983 +0.01(+0.09%)
May 23, 2003 5.652 5.732 5.632 5.662 116,949 +0.04(+0.62%)
May 22, 2003 5.567 5.637 5.557 5.627 228,509 +0.14(+2.46%)
May 21, 2003 5.512 5.512 5.447 5.492 222,123 +0.01(+0.09%)
May 20, 2003 5.477 5.527 5.477 5.487 135,708 +0.01(+0.18%)
May 19, 2003 5.512 5.512 5.427 5.477 162,052 +0.02(+0.28%)
May 16, 2003 5.462 5.597 5.412 5.462 1,752,839 -0.03(-0.46%)
May 15, 2003 5.497 5.537 5.462 5.487 338,074 -0.04(-0.64%)
May 14, 2003 5.572 5.572 5.512 5.522 177,618 -0.09(-1.61%)
May 13, 2003 5.617 5.642 5.572 5.612 363,021 -0.06(-0.97%)
May 12, 2003 5.612 5.702 5.552 5.667 176,421 +0.03(+0.53%)
May 09, 2003 5.532 5.637 5.492 5.637 215,337 +0.15(+2.65%)
May 08, 2003 5.472 5.562 5.472 5.492 263,035 +0.05(+0.92%)
May 07, 2003 5.587 5.587 5.442 5.442 518,287 -0.27(-4.65%)
May 06, 2003 5.652 5.727 5.597 5.707 282,194 +0.04(+0.62%)
May 05, 2003 5.587 5.727 5.587 5.672 203,762 +0.06(+0.98%)
May 02, 2003 5.657 5.657 5.542 5.617 145,687 -0.03(-0.53%)
May 01, 2003 5.587 5.687 5.572 5.647 452,828 +0.06(+1.08%)
Apr 30, 2003 5.617 5.647 5.562 5.587 202,964 -0.08(-1.41%)
Apr 29, 2003 5.587 5.667 5.582 5.667 404,332 +0.12(+2.17%)
Apr 28, 2003 5.452 5.547 5.452 5.547 368,609 +0.14(+2.50%)
Apr 25, 2003 5.547 5.547 5.412 5.412 227,511 -0.14(-2.44%)
Apr 24, 2003 5.537 5.612 5.447 5.547 904,060 -0.29(-4.90%)
Apr 23, 2003 5.812 5.863 5.762 5.832 412,914 -0.11(-1.85%)
Apr 22, 2003 5.893 5.988 5.853 5.943 452,628 +0.09(+1.45%)
Apr 21, 2003 5.762 5.903 5.762 5.858 133,513 +0.05(+0.78%)
Apr 17, 2003 5.732 5.903 5.732 5.812 91,004 +0.06(+1.05%)
Apr 16, 2003 5.853 5.853 5.667 5.752 854,167 -0.04(-0.69%)
Apr 15, 2003 5.757 5.838 5.737 5.792 279,200 +0.04(+0.61%)
Apr 14, 2003 5.652 5.757 5.652 5.757 174,625 +0.11(+1.86%)
Apr 11, 2003 5.612 5.712 5.612 5.652 483,762 +0.10(+1.80%)
Apr 10, 2003 5.612 5.687 5.537 5.552 118,146 -0.09(-1.51%)
Apr 09, 2003 5.742 5.742 5.612 5.637 211,346 -0.06(-0.97%)
Apr 08, 2003 5.757 5.838 5.692 5.692 237,889 -0.12(-1.98%)
Apr 07, 2003 5.712 5.868 5.712 5.807 188,196 +0.15(+2.57%)
Apr 04, 2003 5.672 5.712 5.637 5.662 137,904 -0.01(-0.09%)
Apr 03, 2003 5.667 5.732 5.667 5.667 317,718 +0.02(+0.27%)
Apr 02, 2003 5.557 5.697 5.557 5.652 220,127 +0.10(+1.71%)
Apr 01, 2003 5.527 5.562 5.487 5.557 95,594 -0.01(-0.09%)
Mar 31, 2003 5.547 5.602 5.522 5.562 248,866 +0.02(+0.36%)
Mar 28, 2003 5.577 5.602 5.537 5.542 483,762 -0.03(-0.54%)
Mar 27, 2003 5.587 5.632 5.527 5.572 267,625 -0.07(-1.16%)
Mar 26, 2003 5.537 5.682 5.537 5.637 176,221 -0.01(-0.09%)
Mar 25, 2003 5.522 5.642 5.522 5.642 158,260 +0.17(+3.11%)
Mar 24, 2003 5.587 5.592 5.462 5.472 259,642 -0.28(-4.80%)
Mar 21, 2003 5.637 5.752 5.612 5.747 449,834 +0.14(+2.41%)
Mar 20, 2003 5.537 5.652 5.537 5.612 224,518 -0.16(-2.69%)
Mar 19, 2003 5.737 5.777 5.662 5.767 420,896 +0.20(+3.60%)
Mar 18, 2003 5.547 5.702 5.547 5.567 984,886 +0.02(+0.36%)
Mar 17, 2003 5.361 5.612 5.361 5.547 370,205 +0.14(+2.50%)
Mar 14, 2003 5.482 5.637 5.412 5.412 429,478 -0.02(-0.37%)
Mar 13, 2003 5.211 5.432 5.211 5.432 600,112 +0.27(+5.14%)
Mar 12, 2003 5.206 5.251 5.156 5.166 710,874 -0.09(-1.72%)
Mar 11, 2003 5.271 5.336 5.251 5.256 660,582 -0.07(-1.22%)
Mar 10, 2003 5.402 5.402 5.266 5.321 287,782 -0.11(-1.94%)
Mar 07, 2003 5.361 5.427 5.331 5.427 214,539 -0.04(-0.73%)
Mar 06, 2003 5.522 5.542 5.447 5.467 161,453 -0.12(-2.15%)
Mar 05, 2003 5.587 5.637 5.512 5.587 221,325 -0.01(-0.09%)
Mar 04, 2003 5.702 5.702 5.592 5.592 454,225 -0.16(-2.79%)
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.