Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.899 4.975 4.869 4.895 386,206 +0.04(+0.78%)
Jun 27, 2003 4.920 4.941 4.857 4.857 201,272 -0.04(-0.86%)
Jun 26, 2003 4.920 4.937 4.827 4.899 240,106 -0.02(-0.34%)
Jun 25, 2003 5.004 5.059 4.916 4.916 334,822 -0.04(-0.77%)
Jun 24, 2003 4.941 4.983 4.928 4.954 211,691 -0.03(-0.68%)
Jun 23, 2003 5.080 5.089 4.941 4.988 375,550 -0.07(-1.42%)
Jun 20, 2003 5.089 5.102 4.983 5.059 238,922 -0.00(-0.08%)
Jun 19, 2003 5.076 5.110 5.026 5.064 757,968 -0.03(-0.50%)
Jun 18, 2003 5.068 5.144 5.047 5.089 452,034 -0.10(-1.87%)
Jun 17, 2003 5.194 5.232 5.131 5.186 959,240 -0.01(-0.16%)
Jun 16, 2003 5.110 5.194 5.110 5.194 209,796 +0.11(+2.07%)
Jun 13, 2003 5.110 5.123 5.047 5.089 249,814 +0.02(+0.33%)
Jun 12, 2003 5.110 5.131 5.047 5.072 356,844 -0.02(-0.33%)
Jun 11, 2003 5.026 5.144 4.983 5.089 992,391 +0.06(+1.26%)
Jun 10, 2003 5.026 5.047 4.920 5.026 1,982,888 +0.14(+2.76%)
Jun 09, 2003 4.962 5.000 4.890 4.890 423,382 -0.07(-1.36%)
Jun 06, 2003 4.979 5.068 4.958 4.958 624,654 -0.03(-0.59%)
Jun 05, 2003 4.920 5.000 4.903 4.988 672,723 +0.03(+0.51%)
Jun 04, 2003 4.916 4.983 4.882 4.962 410,122 +0.08(+1.64%)
Jun 03, 2003 4.878 4.903 4.857 4.882 150,599 -0.02(-0.34%)
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.