Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.19 +0.51 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.27 10.55 10.27 10.55 251,900 +0.15(+1.44%)
Jan 30, 2003 10.60 10.70 10.40 10.40 294,800 -0.25(-2.35%)
Jan 29, 2003 10.82 10.82 10.51 10.65 166,200 -0.09(-0.84%)
Jan 28, 2003 10.80 10.80 10.56 10.74 224,500 -0.10(-0.92%)
Jan 27, 2003 11.01 11.02 10.69 10.84 283,500 -0.21(-1.90%)
Jan 24, 2003 11.05 11.10 10.85 11.05 202,200 +0.00(+0.00%)
Jan 23, 2003 11.09 11.09 10.88 11.05 175,100 -0.04(-0.36%)
Jan 22, 2003 11.10 11.10 10.91 11.09 214,500 -0.04(-0.36%)
Jan 21, 2003 11.37 11.37 11.07 11.13 129,000 -0.22(-1.94%)
Jan 17, 2003 11.54 11.54 11.25 11.35 152,900 -0.09(-0.79%)
Jan 16, 2003 11.35 11.50 11.35 11.44 102,400 +0.04(+0.35%)
Jan 15, 2003 11.58 11.58 11.32 11.40 388,000 -0.14(-1.21%)
Jan 14, 2003 11.38 11.61 11.38 11.54 256,200 +0.11(+0.96%)
Jan 13, 2003 11.42 11.52 11.38 11.43 326,900 -0.02(-0.17%)
Jan 10, 2003 11.50 11.60 11.40 11.45 115,600 -0.08(-0.69%)
Jan 09, 2003 11.40 11.59 11.40 11.53 179,800 +0.18(+1.59%)
Jan 08, 2003 11.44 11.53 11.35 11.35 177,800 -0.13(-1.13%)
Jan 07, 2003 11.42 11.63 11.30 11.48 261,100 -0.07(-0.61%)
Jan 06, 2003 11.55 11.69 11.51 11.55 228,700 -0.13(-1.11%)
Jan 03, 2003 11.54 11.85 11.54 11.68 144,300 +0.28(+2.46%)
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.