Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.210 9.235 9.074 9.150 642,022 -0.04(-0.44%)
Dec 30, 2003 9.215 9.265 9.185 9.190 680,340 +0.02(+0.22%)
Dec 29, 2003 9.155 9.190 9.115 9.170 1,088,664 +0.02(+0.16%)
Dec 26, 2003 9.089 9.245 9.074 9.155 547,225 +0.00(+0.00%)
Dec 24, 2003 8.934 9.220 8.934 9.155 596,120 +0.33(+3.75%)
Dec 23, 2003 8.794 8.869 8.779 8.824 720,254 -0.07(-0.79%)
Dec 22, 2003 8.934 8.934 8.829 8.894 976,903 -0.06(-0.67%)
Dec 19, 2003 8.944 9.019 8.929 8.954 2,580,064 +0.04(+0.39%)
Dec 18, 2003 8.729 8.954 8.729 8.919 923,418 +0.18(+2.06%)
Dec 17, 2003 8.769 8.809 8.669 8.739 1,062,520 +0.04(+0.46%)
Dec 16, 2003 8.734 8.734 8.649 8.699 635,037 -0.13(-1.48%)
Dec 15, 2003 8.894 8.959 8.824 8.829 659,185 +0.09(+1.03%)
Dec 12, 2003 8.669 8.734 8.644 8.739 752,585 +0.13(+1.51%)
Dec 11, 2003 8.558 8.608 8.448 8.608 1,513,951 -0.04(-0.41%)
Dec 10, 2003 8.769 8.769 8.593 8.644 1,118,599 -0.05(-0.52%)
Dec 09, 2003 8.654 8.844 8.644 8.689 1,823,287 +0.02(+0.17%)
Dec 08, 2003 8.608 8.639 8.578 8.674 1,324,957 +0.12(+1.35%)
Dec 05, 2003 8.558 8.613 8.493 8.558 501,723 -0.05(-0.52%)
Dec 04, 2003 8.613 8.618 8.558 8.603 530,461 -0.03(-0.35%)
Dec 03, 2003 8.518 8.568 8.518 8.633 1,138,357 +0.26(+3.05%)
Dec 02, 2003 8.353 8.438 8.353 8.378 779,727 +0.02(+0.18%)
Dec 01, 2003 8.167 8.388 8.167 8.363 1,411,970 +0.12(+1.46%)
Nov 28, 2003 8.122 8.268 8.122 8.243 426,285 +0.11(+1.36%)
Nov 26, 2003 8.132 8.178 7.957 8.132 841,195 +0.13(+1.56%)
Nov 25, 2003 7.992 8.067 7.972 8.007 870,532 +0.22(+2.77%)
Nov 24, 2003 7.817 7.837 7.767 7.792 867,339 -0.07(-0.83%)
Nov 21, 2003 7.877 7.892 7.767 7.857 571,773 -0.02(-0.25%)
Nov 20, 2003 7.977 7.982 7.872 7.877 686,127 -0.21(-2.54%)
Nov 19, 2003 8.032 8.092 8.012 8.082 391,360 +0.05(+0.62%)
Nov 18, 2003 8.067 8.102 7.992 8.032 533,854 +0.13(+1.65%)
Nov 17, 2003 7.972 8.012 7.842 7.902 693,312 -0.16(-1.99%)
Nov 14, 2003 8.218 8.293 8.062 8.062 731,630 -0.22(-2.60%)
Nov 13, 2003 8.283 8.298 8.228 8.278 644,616 +0.04(+0.43%)
Nov 12, 2003 8.107 8.258 8.107 8.243 604,702 +0.18(+2.17%)
Nov 11, 2003 8.072 8.107 8.067 8.067 493,341 -0.21(-2.54%)
Nov 10, 2003 8.368 8.368 8.248 8.278 676,548 -0.07(-0.78%)
Nov 07, 2003 8.348 8.388 8.288 8.343 369,606 +0.07(+0.79%)
Nov 06, 2003 8.273 8.288 8.198 8.278 752,984 +0.20(+2.48%)
Nov 05, 2003 8.142 8.142 8.017 8.077 1,190,046 -0.18(-2.18%)
Nov 04, 2003 8.167 8.258 8.157 8.258 1,186,474 +0.06(+0.67%)
Nov 03, 2003 8.243 8.283 8.183 8.203 504,649 -0.06(-0.67%)
Oct 31, 2003 8.318 8.318 8.218 8.258 491,545 -0.04(-0.42%)
Oct 30, 2003 8.248 8.323 8.248 8.293 804,673 +0.34(+4.28%)
Oct 29, 2003 7.917 8.032 7.887 7.952 1,215,791 -0.21(-2.58%)
Oct 28, 2003 7.997 8.167 7.997 8.162 937,987 +0.16(+1.94%)
Oct 27, 2003 7.952 8.022 7.937 8.007 602,906 +0.08(+1.01%)
Oct 24, 2003 7.967 8.022 7.927 7.927 633,041 -0.17(-2.10%)
Oct 23, 2003 8.012 8.167 7.967 8.097 827,025 -0.24(-2.88%)
Oct 22, 2003 8.398 8.398 8.328 8.338 785,514 -0.09(-1.07%)
Oct 21, 2003 8.328 8.468 8.303 8.428 985,086 +0.17(+2.06%)
Oct 20, 2003 8.303 8.308 8.243 8.258 646,013 -0.03(-0.30%)
Oct 17, 2003 8.293 8.368 8.268 8.283 677,745 -0.07(-0.78%)
Oct 16, 2003 8.393 8.393 8.343 8.348 772,741 +0.09(+1.03%)
Oct 15, 2003 8.268 8.293 8.248 8.263 1,122,790 +0.10(+1.23%)
Oct 14, 2003 8.162 8.183 8.147 8.162 477,974 -0.03(-0.31%)
Oct 13, 2003 7.967 8.208 7.967 8.188 605,301 +0.29(+3.68%)
Oct 10, 2003 7.917 7.992 7.877 7.897 301,153 +0.03(+0.38%)
Oct 09, 2003 7.892 7.942 7.807 7.867 761,765 +0.29(+3.77%)
Oct 08, 2003 7.676 7.676 7.666 7.581 342,465 -0.04(-0.46%)
Oct 07, 2003 7.571 7.651 7.526 7.616 857,160 -0.01(-0.07%)
Oct 06, 2003 7.491 7.641 7.491 7.621 537,047 +0.18(+2.42%)
Oct 03, 2003 7.316 7.466 7.316 7.441 396,150 +0.18(+2.41%)
Oct 02, 2003 7.235 7.276 7.180 7.266 300,954 +0.10(+1.33%)
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.