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

Bhp Billiton Ltd ADR (NY: BHP )

54.09 -1.10 (-1.99%)
Streaming Delayed Price Updated: 12:54 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 (%)
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%)
Sep 02, 2003 7.316 7.316 7.130 7.195 1,071,700 +0.05(+0.63%)
Aug 29, 2003 7.090 7.205 7.090 7.150 331,289 +0.08(+1.06%)
Aug 28, 2003 7.040 7.135 7.040 7.075 648,408 +0.15(+2.17%)
Aug 27, 2003 6.850 6.940 6.850 6.925 345,857 +0.08(+1.17%)
Aug 26, 2003 6.815 6.905 6.774 6.845 443,049 -0.01(-0.07%)
Aug 25, 2003 6.950 6.950 6.825 6.850 709,677 -0.07(-0.94%)
Aug 22, 2003 6.990 7.015 6.915 6.915 1,045,157 -0.06(-0.79%)
Aug 21, 2003 6.940 7.015 6.915 6.970 806,868 -0.05(-0.64%)
Aug 20, 2003 6.975 7.030 6.965 7.015 1,477,829 -0.01(-0.14%)
Aug 19, 2003 7.075 7.075 6.965 7.025 672,357 -0.05(-0.71%)
Aug 18, 2003 7.015 7.105 7.015 7.075 250,861 +0.22(+3.14%)
Aug 15, 2003 6.845 6.890 6.820 6.860 227,312 +0.04(+0.59%)
Aug 14, 2003 6.754 6.830 6.754 6.820 491,744 +0.07(+0.96%)
Aug 13, 2003 6.739 6.759 6.714 6.754 256,649 +0.07(+0.97%)
Aug 12, 2003 6.664 6.689 6.619 6.689 284,589 -0.01(-0.07%)
Aug 11, 2003 6.664 6.729 6.639 6.694 570,974 +0.03(+0.45%)
Aug 08, 2003 6.684 6.739 6.664 6.664 293,969 +0.03(+0.45%)
Aug 07, 2003 6.624 6.634 6.569 6.634 348,651 +0.00(+0.00%)
Aug 06, 2003 6.609 6.634 6.534 6.634 412,514 +0.14(+2.16%)
Aug 05, 2003 6.479 6.579 6.479 6.494 571,972 +0.03(+0.39%)
Aug 04, 2003 6.564 6.584 6.464 6.469 370,804 -0.12(-1.83%)
Aug 01, 2003 6.554 6.639 6.504 6.589 443,248 +0.08(+1.15%)
Jul 31, 2003 6.439 6.539 6.439 6.514 836,804 +0.07(+1.09%)
Jul 30, 2003 6.514 6.519 6.424 6.444 307,140 -0.11(-1.68%)
Jul 29, 2003 6.639 6.664 6.539 6.554 229,108 -0.04(-0.53%)
Jul 28, 2003 6.664 6.674 6.584 6.589 519,884 -0.08(-1.13%)
Jul 25, 2003 6.554 6.684 6.464 6.664 791,900 +0.27(+4.23%)
Jul 24, 2003 6.389 6.479 6.379 6.394 554,410 +0.23(+3.74%)
Jul 23, 2003 6.163 6.334 6.163 6.163 362,222 +0.04(+0.57%)
Jul 22, 2003 6.038 6.128 6.028 6.128 286,385 +0.19(+3.12%)
Jul 21, 2003 6.033 6.053 5.943 5.943 249,664 -0.18(-2.95%)
Jul 18, 2003 6.053 6.128 5.973 6.123 182,807 +0.07(+1.16%)
Jul 17, 2003 6.063 6.113 5.988 6.053 291,773 +0.04(+0.58%)
Jul 16, 2003 5.993 6.128 5.973 6.018 725,842 +0.13(+2.13%)
Jul 15, 2003 6.023 6.063 5.893 5.893 1,923,672 -0.21(-3.45%)
Jul 14, 2003 6.063 6.158 6.063 6.103 346,057 +0.09(+1.50%)
Jul 11, 2003 5.983 6.038 5.968 6.013 311,930 -0.04(-0.58%)
Jul 10, 2003 6.013 6.549 6.013 6.048 753,982 +0.08(+1.26%)
Jul 09, 2003 6.048 6.053 5.943 5.973 817,446 +0.02(+0.25%)
Jul 08, 2003 5.948 5.998 5.913 5.958 528,066 -0.05(-0.83%)
Jul 07, 2003 5.963 6.048 5.938 6.008 572,571 +0.24(+4.17%)
Jul 03, 2003 5.853 5.853 5.762 5.767 218,331 -0.04(-0.60%)
Jul 02, 2003 5.737 5.802 5.662 5.802 345,259 +0.05(+0.87%)
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.