Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.846 6.968 6.846 6.947 505,785 +0.09(+1.36%)
Nov 26, 2003 6.854 6.892 6.706 6.854 998,074 +0.11(+1.56%)
Nov 25, 2003 6.736 6.799 6.719 6.749 1,032,882 +0.18(+2.77%)
Nov 24, 2003 6.588 6.605 6.546 6.567 1,029,093 -0.05(-0.83%)
Nov 21, 2003 6.639 6.651 6.546 6.622 678,406 -0.02(-0.25%)
Nov 20, 2003 6.723 6.727 6.635 6.639 814,087 -0.17(-2.54%)
Nov 19, 2003 6.770 6.820 6.753 6.812 464,347 +0.04(+0.62%)
Nov 18, 2003 6.799 6.829 6.736 6.770 633,416 +0.11(+1.65%)
Nov 17, 2003 6.719 6.753 6.609 6.660 822,612 -0.14(-1.99%)
Nov 14, 2003 6.926 6.989 6.795 6.795 868,075 -0.18(-2.60%)
Nov 13, 2003 6.981 6.994 6.934 6.977 764,835 +0.03(+0.43%)
Nov 12, 2003 6.833 6.960 6.833 6.947 717,476 +0.15(+2.17%)
Nov 11, 2003 6.803 6.833 6.799 6.799 585,347 -0.18(-2.54%)
Nov 10, 2003 7.053 7.053 6.951 6.977 802,721 -0.05(-0.78%)
Nov 07, 2003 7.036 7.070 6.985 7.032 438,537 +0.05(+0.79%)
Nov 06, 2003 6.972 6.985 6.909 6.977 893,412 +0.17(+2.48%)
Nov 05, 2003 6.863 6.863 6.757 6.808 1,411,985 -0.15(-2.18%)
Nov 04, 2003 6.884 6.960 6.875 6.960 1,407,746 +0.05(+0.67%)
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.