Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.23 +0.04 (+0.07%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.85 13.05 12.85 13.00 419,300 +0.14(+1.09%)
Jul 30, 2003 13.00 13.01 12.82 12.86 153,900 -0.22(-1.68%)
Jul 29, 2003 13.25 13.30 13.05 13.08 114,800 -0.07(-0.53%)
Jul 28, 2003 13.30 13.32 13.14 13.15 260,500 -0.15(-1.13%)
Jul 25, 2003 13.08 13.34 12.90 13.30 396,800 +0.54(+4.23%)
Jul 24, 2003 12.75 12.93 12.73 12.76 277,800 +0.46(+3.74%)
Jul 23, 2003 12.30 12.64 12.30 12.30 181,500 +0.07(+0.57%)
Jul 22, 2003 12.05 12.23 12.03 12.23 143,500 +0.37(+3.12%)
Jul 21, 2003 12.04 12.08 11.86 11.86 125,100 -0.36(-2.95%)
Jul 18, 2003 12.08 12.23 11.92 12.22 91,600 +0.14(+1.16%)
Jul 17, 2003 12.10 12.20 11.95 12.08 146,200 +0.07(+0.58%)
Jul 16, 2003 11.96 12.23 11.92 12.01 363,700 +0.25(+2.13%)
Jul 15, 2003 12.02 12.10 11.76 11.76 963,900 -0.42(-3.45%)
Jul 14, 2003 12.10 12.29 12.10 12.18 173,400 +0.18(+1.50%)
Jul 11, 2003 11.94 12.05 11.91 12.00 156,300 -0.07(-0.58%)
Jul 10, 2003 12.00 13.07 12.00 12.07 377,800 +0.15(+1.26%)
Jul 09, 2003 12.07 12.08 11.86 11.92 409,600 +0.03(+0.25%)
Jul 08, 2003 11.87 11.97 11.80 11.89 264,600 -0.10(-0.83%)
Jul 07, 2003 11.90 12.07 11.85 11.99 286,900 +0.48(+4.17%)
Jul 03, 2003 11.68 11.68 11.50 11.51 109,400 -0.07(-0.60%)
Jul 02, 2003 11.45 11.58 11.30 11.58 173,000 +0.10(+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.