Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

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%)

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.