Bhp Billiton Ltd ADR (NY: BHP )

55.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 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%)
Nov 03, 2003 16.45 16.53 16.33 16.37 252,866 -0.11(-0.67%)
Oct 31, 2003 16.60 16.60 16.40 16.48 246,300 -0.07(-0.42%)
Oct 30, 2003 16.46 16.61 16.46 16.55 403,200 +0.68(+4.28%)
Oct 29, 2003 15.80 16.03 15.74 15.87 609,200 -0.42(-2.58%)
Oct 28, 2003 15.96 16.30 15.96 16.29 470,000 +0.31(+1.94%)
Oct 27, 2003 15.87 16.01 15.84 15.98 302,100 +0.16(+1.01%)
Oct 24, 2003 15.90 16.01 15.82 15.82 317,200 -0.34(-2.10%)
Oct 23, 2003 15.99 16.30 15.90 16.16 414,400 -0.48(-2.88%)
Oct 22, 2003 16.76 16.76 16.62 16.64 393,600 -0.18(-1.07%)
Oct 21, 2003 16.62 16.90 16.57 16.82 493,600 +0.34(+2.06%)
Oct 20, 2003 16.57 16.58 16.45 16.48 323,700 -0.05(-0.30%)
Oct 17, 2003 16.55 16.70 16.50 16.53 339,600 -0.13(-0.78%)
Oct 16, 2003 16.75 16.75 16.65 16.66 387,200 +0.17(+1.03%)
Oct 15, 2003 16.50 16.55 16.46 16.49 562,600 +0.20(+1.23%)
Oct 14, 2003 16.29 16.33 16.26 16.29 239,500 -0.05(-0.31%)
Oct 13, 2003 15.90 16.38 15.90 16.34 303,300 +0.58(+3.68%)
Oct 10, 2003 15.80 15.95 15.72 15.76 150,900 +0.06(+0.38%)
Oct 09, 2003 15.75 15.85 15.58 15.70 381,700 +0.57(+3.77%)
Oct 08, 2003 15.32 15.32 15.30 15.13 171,600 -0.07(-0.46%)
Oct 07, 2003 15.11 15.27 15.02 15.20 429,500 -0.01(-0.07%)
Oct 06, 2003 14.95 15.25 14.95 15.21 269,100 +0.36(+2.42%)
Oct 03, 2003 14.60 14.90 14.60 14.85 198,500 +0.35(+2.41%)
Oct 02, 2003 14.44 14.52 14.33 14.50 150,800 +0.19(+1.33%)
Oct 01, 2003 14.10 14.34 14.08 14.31 268,900 +0.13(+0.92%)
Sep 30, 2003 14.48 14.49 14.15 14.18 170,100 -0.19(-1.32%)
Sep 29, 2003 14.22 14.35 14.07 14.37 184,000 +0.32(+2.28%)
Sep 26, 2003 14.30 14.30 14.05 14.05 312,600 -0.30(-2.09%)
Sep 25, 2003 14.56 14.57 14.30 14.35 195,300 -0.20(-1.37%)
Sep 24, 2003 14.75 14.78 14.46 14.55 182,700 -0.01(-0.07%)
Sep 23, 2003 14.50 14.58 14.50 14.56 570,900 +0.05(+0.34%)
Sep 22, 2003 14.60 14.60 14.50 14.51 394,700 -0.09(-0.62%)
Sep 19, 2003 14.71 14.84 14.60 14.60 791,400 -0.11(-0.75%)
Sep 18, 2003 14.58 14.75 14.58 14.71 548,800 +0.09(+0.62%)
Sep 17, 2003 14.60 14.71 14.60 14.62 268,600 +0.02(+0.14%)
Sep 16, 2003 14.44 14.63 14.45 14.60 246,100 +0.16(+1.11%)
Sep 15, 2003 14.50 14.52 14.32 14.44 346,600 +0.00(+0.00%)
Sep 12, 2003 14.41 14.53 14.39 14.44 437,000 -0.07(-0.48%)
Sep 11, 2003 14.43 14.58 14.43 14.51 417,400 +0.08(+0.55%)
Sep 10, 2003 14.55 14.68 14.40 14.43 249,300 -0.44(-2.96%)
Sep 09, 2003 14.92 15.00 14.81 14.87 200,300 +0.14(+0.95%)
Sep 08, 2003 14.68 14.75 14.60 14.73 158,300 +0.13(+0.89%)
Sep 05, 2003 14.48 14.69 14.44 14.60 553,700 +0.18(+1.25%)
Sep 04, 2003 14.40 14.60 14.25 14.42 868,700 +0.02(+0.14%)
Sep 03, 2003 14.25 14.49 14.25 14.40 747,200 +0.04(+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.