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

Bhp Billiton Ltd ADR (NY: BHP )

53.84 -1.35 (-2.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
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%)
Oct 01, 2003 7.065 7.185 7.055 7.170 536,648 +0.07(+0.92%)
Sep 30, 2003 7.256 7.261 7.090 7.105 339,471 -0.10(-1.32%)
Sep 29, 2003 7.125 7.190 7.050 7.200 367,212 +0.16(+2.28%)
Sep 26, 2003 7.165 7.165 7.040 7.040 623,861 -0.15(-2.09%)
Sep 25, 2003 7.296 7.301 7.165 7.190 389,763 -0.10(-1.37%)
Sep 24, 2003 7.391 7.406 7.246 7.291 364,617 -0.01(-0.07%)
Sep 23, 2003 7.266 7.306 7.266 7.296 1,139,355 +0.03(+0.34%)
Sep 22, 2003 7.316 7.316 7.266 7.271 787,709 -0.05(-0.62%)
Sep 19, 2003 7.371 7.436 7.316 7.316 1,579,411 -0.06(-0.75%)
Sep 18, 2003 7.306 7.391 7.306 7.371 1,095,250 +0.05(+0.62%)
Sep 17, 2003 7.316 7.371 7.316 7.326 536,049 +0.01(+0.14%)
Sep 16, 2003 7.235 7.331 7.240 7.316 491,146 +0.08(+1.11%)
Sep 15, 2003 7.266 7.276 7.175 7.235 691,715 +0.00(+0.00%)
Sep 12, 2003 7.220 7.281 7.210 7.235 872,128 -0.04(-0.48%)
Sep 11, 2003 7.230 7.306 7.230 7.271 833,012 +0.04(+0.55%)
Sep 10, 2003 7.291 7.356 7.215 7.230 497,532 -0.22(-2.96%)
Sep 09, 2003 7.476 7.516 7.421 7.451 399,742 +0.07(+0.95%)
Sep 08, 2003 7.356 7.391 7.316 7.381 315,922 +0.07(+0.89%)
Sep 05, 2003 7.256 7.361 7.235 7.316 1,105,029 +0.09(+1.25%)
Sep 04, 2003 7.215 7.316 7.140 7.225 1,733,680 +0.01(+0.14%)
Sep 03, 2003 7.140 7.261 7.140 7.215 1,491,200 +0.02(+0.28%)
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.