Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.21 16.50 16.21 16.45 213,600 +0.22(+1.36%)
Nov 26, 2003 16.23 16.32 15.88 16.23 421,500 +0.25(+1.56%)
Nov 25, 2003 15.95 16.10 15.91 15.98 436,200 +0.43(+2.77%)
Nov 24, 2003 15.60 15.64 15.50 15.55 434,600 -0.13(-0.83%)
Nov 21, 2003 15.72 15.75 15.50 15.68 286,500 -0.04(-0.25%)
Nov 20, 2003 15.92 15.93 15.71 15.72 343,800 -0.41(-2.54%)
Nov 19, 2003 16.03 16.15 15.99 16.13 196,100 +0.10(+0.62%)
Nov 18, 2003 16.10 16.17 15.95 16.03 267,500 +0.26(+1.65%)
Nov 17, 2003 15.91 15.99 15.65 15.77 347,400 -0.32(-1.99%)
Nov 14, 2003 16.40 16.55 16.09 16.09 366,600 -0.43(-2.60%)
Nov 13, 2003 16.53 16.56 16.42 16.52 323,000 +0.07(+0.43%)
Nov 12, 2003 16.18 16.48 16.18 16.45 303,000 +0.35(+2.17%)
Nov 11, 2003 16.11 16.18 16.10 16.10 247,200 -0.42(-2.54%)
Nov 10, 2003 16.70 16.70 16.46 16.52 339,000 -0.13(-0.78%)
Nov 07, 2003 16.66 16.74 16.54 16.65 185,200 +0.13(+0.79%)
Nov 06, 2003 16.51 16.54 16.36 16.52 377,300 +0.40(+2.48%)
Nov 05, 2003 16.25 16.25 16.00 16.12 596,300 -0.36(-2.18%)
Nov 04, 2003 16.30 16.48 16.28 16.48 594,510 +0.11(+0.67%)
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.