Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.326 8.475 8.326 8.449 415,879 +0.11(+1.36%)
Nov 26, 2003 8.336 8.382 8.156 8.336 820,661 +0.13(+1.56%)
Nov 25, 2003 8.192 8.269 8.172 8.207 849,282 +0.22(+2.77%)
Nov 24, 2003 8.012 8.033 7.961 7.987 846,167 -0.07(-0.83%)
Nov 21, 2003 8.074 8.089 7.961 8.053 557,816 -0.02(-0.25%)
Nov 20, 2003 8.177 8.182 8.069 8.074 669,379 -0.21(-2.54%)
Nov 19, 2003 8.233 8.295 8.213 8.285 381,807 +0.05(+0.62%)
Nov 18, 2003 8.269 8.305 8.192 8.233 520,823 +0.13(+1.65%)
Nov 17, 2003 8.172 8.213 8.038 8.100 676,388 -0.16(-1.99%)
Nov 14, 2003 8.423 8.500 8.264 8.264 713,771 -0.22(-2.60%)
Nov 13, 2003 8.490 8.505 8.433 8.485 628,881 +0.04(+0.43%)
Nov 12, 2003 8.310 8.464 8.310 8.449 589,941 +0.18(+2.17%)
Nov 11, 2003 8.274 8.310 8.269 8.269 481,299 -0.22(-2.54%)
Nov 10, 2003 8.577 8.577 8.454 8.485 660,033 -0.07(-0.78%)
Nov 07, 2003 8.557 8.598 8.495 8.552 360,584 +0.07(+0.79%)
Nov 06, 2003 8.480 8.495 8.403 8.485 734,604 +0.21(+2.48%)
Nov 05, 2003 8.346 8.346 8.218 8.279 1,160,997 -0.18(-2.18%)
Nov 04, 2003 8.372 8.464 8.362 8.464 1,157,512 +0.06(+0.67%)
Nov 03, 2003 8.449 8.490 8.387 8.408 492,330 -0.06(-0.67%)
Oct 31, 2003 8.526 8.526 8.423 8.464 479,546 -0.04(-0.42%)
Oct 30, 2003 8.454 8.531 8.454 8.500 785,031 +0.35(+4.28%)
Oct 29, 2003 8.115 8.233 8.084 8.151 1,186,114 -0.22(-2.58%)
Oct 28, 2003 8.197 8.372 8.197 8.367 915,091 +0.16(+1.94%)
Oct 27, 2003 8.151 8.223 8.136 8.207 588,189 +0.08(+1.01%)
Oct 24, 2003 8.166 8.223 8.125 8.125 617,589 -0.17(-2.10%)
Oct 23, 2003 8.213 8.372 8.166 8.300 806,837 -0.25(-2.88%)
Oct 22, 2003 8.608 8.608 8.536 8.546 766,340 -0.09(-1.07%)
Oct 21, 2003 8.536 8.680 8.511 8.639 961,040 +0.17(+2.06%)
Oct 20, 2003 8.511 8.516 8.449 8.464 630,244 -0.03(-0.30%)
Oct 17, 2003 8.500 8.577 8.475 8.490 661,202 -0.07(-0.78%)
Oct 16, 2003 8.603 8.603 8.552 8.557 753,879 +0.09(+1.03%)
Oct 15, 2003 8.475 8.500 8.454 8.469 1,095,383 +0.10(+1.23%)
Oct 14, 2003 8.367 8.387 8.351 8.367 466,307 -0.03(-0.31%)
Oct 13, 2003 8.166 8.413 8.166 8.392 590,525 +0.30(+3.68%)
Oct 10, 2003 8.115 8.192 8.074 8.094 293,802 +0.03(+0.38%)
Oct 09, 2003 8.089 8.141 8.002 8.064 743,170 +0.29(+3.77%)
Oct 08, 2003 7.869 7.869 7.858 7.771 334,105 -0.04(-0.46%)
Oct 07, 2003 7.761 7.843 7.714 7.807 836,237 -0.01(-0.07%)
Oct 06, 2003 7.678 7.833 7.678 7.812 523,938 +0.18(+2.42%)
Oct 03, 2003 7.499 7.653 7.499 7.627 386,480 +0.18(+2.41%)
Oct 02, 2003 7.417 7.458 7.360 7.447 293,608 +0.10(+1.33%)
Oct 01, 2003 7.242 7.365 7.232 7.350 523,549 +0.07(+0.92%)
Sep 30, 2003 7.437 7.442 7.268 7.283 331,185 -0.10(-1.32%)
Sep 29, 2003 7.304 7.370 7.226 7.381 358,248 +0.16(+2.28%)
Sep 26, 2003 7.345 7.345 7.216 7.216 608,633 -0.15(-2.09%)
Sep 25, 2003 7.478 7.483 7.345 7.370 380,249 -0.10(-1.37%)
Sep 24, 2003 7.576 7.591 7.427 7.473 355,717 -0.01(-0.07%)
Sep 23, 2003 7.447 7.488 7.447 7.478 1,111,543 +0.03(+0.34%)
Sep 22, 2003 7.499 7.499 7.447 7.452 768,481 -0.05(-0.62%)
Sep 19, 2003 7.555 7.622 7.499 7.499 1,540,857 -0.06(-0.75%)
Sep 18, 2003 7.488 7.576 7.488 7.555 1,068,515 +0.05(+0.62%)
Sep 17, 2003 7.499 7.555 7.499 7.509 522,964 +0.01(+0.14%)
Sep 16, 2003 7.417 7.514 7.422 7.499 479,157 +0.08(+1.11%)
Sep 15, 2003 7.447 7.458 7.355 7.417 674,831 +0.00(+0.00%)
Sep 12, 2003 7.401 7.463 7.391 7.417 850,840 -0.04(-0.48%)
Sep 11, 2003 7.411 7.488 7.411 7.452 812,678 +0.04(+0.55%)
Sep 10, 2003 7.473 7.540 7.396 7.411 485,387 -0.23(-2.96%)
Sep 09, 2003 7.663 7.704 7.607 7.637 389,984 +0.07(+0.95%)
Sep 08, 2003 7.540 7.576 7.499 7.565 308,210 +0.07(+0.89%)
Sep 05, 2003 7.437 7.545 7.417 7.499 1,078,055 +0.09(+1.25%)
Sep 04, 2003 7.396 7.499 7.319 7.406 1,691,361 +0.01(+0.14%)
Sep 03, 2003 7.319 7.442 7.319 7.396 1,454,800 +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.