Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.709 4.751 4.667 4.743 248,867 +0.01(+0.27%)
Feb 27, 2003 4.743 4.772 4.667 4.730 181,145 +0.02(+0.36%)
Feb 26, 2003 4.806 4.806 4.688 4.713 484,711 -0.05(-1.06%)
Feb 25, 2003 4.772 4.772 4.688 4.764 424,092 +0.03(+0.53%)
Feb 24, 2003 4.738 4.814 4.709 4.738 362,763 +0.03(+0.63%)
Feb 21, 2003 4.641 4.709 4.591 4.709 481,632 +0.03(+0.63%)
Feb 20, 2003 4.688 4.688 4.607 4.679 239,869 -0.00(-0.09%)
Feb 19, 2003 4.645 4.692 4.637 4.683 473,345 +0.08(+1.74%)
Feb 18, 2003 4.557 4.637 4.557 4.603 302,618 +0.05(+1.02%)
Feb 14, 2003 4.519 4.561 4.468 4.557 143,968 +0.00(+0.00%)
Feb 13, 2003 4.531 4.561 4.439 4.557 619,445 -0.05(-1.01%)
Feb 12, 2003 4.624 4.637 4.591 4.603 542,725 -0.02(-0.46%)
Feb 11, 2003 4.654 4.654 4.578 4.624 537,752 +0.00(+0.00%)
Feb 10, 2003 4.624 4.645 4.561 4.624 345,478 +0.04(+0.92%)
Feb 07, 2003 4.599 4.645 4.582 4.582 300,724 +0.05(+1.21%)
Feb 06, 2003 4.540 4.561 4.519 4.527 905,252 -0.01(-0.28%)
Feb 05, 2003 4.502 4.586 4.502 4.540 2,264,906 -0.00(-0.09%)
Feb 04, 2003 4.498 4.561 4.447 4.544 371,288 +0.11(+2.48%)
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.