Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.115 6.119 5.976 5.988 402,781 -0.08(-1.32%)
Sep 29, 2003 6.005 6.060 5.942 6.069 435,695 +0.14(+2.28%)
Sep 26, 2003 6.039 6.039 5.934 5.934 740,208 -0.13(-2.09%)
Sep 25, 2003 6.149 6.153 6.039 6.060 462,452 -0.08(-1.37%)
Sep 24, 2003 6.229 6.242 6.107 6.145 432,617 -0.00(-0.07%)
Sep 23, 2003 6.124 6.157 6.124 6.149 1,351,840 +0.02(+0.34%)
Sep 22, 2003 6.166 6.166 6.124 6.128 934,614 -0.04(-0.62%)
Sep 19, 2003 6.212 6.267 6.166 6.166 1,873,964 -0.05(-0.75%)
Sep 18, 2003 6.157 6.229 6.157 6.212 1,299,509 +0.04(+0.62%)
Sep 17, 2003 6.166 6.212 6.166 6.174 636,020 +0.01(+0.14%)
Sep 16, 2003 6.098 6.178 6.102 6.166 582,742 +0.07(+1.11%)
Sep 15, 2003 6.124 6.132 6.048 6.098 820,717 +0.00(+0.00%)
Sep 12, 2003 6.086 6.136 6.077 6.098 1,034,776 -0.03(-0.48%)
Sep 11, 2003 6.094 6.157 6.094 6.128 988,365 +0.03(+0.55%)
Sep 10, 2003 6.145 6.200 6.081 6.094 590,320 -0.19(-2.96%)
Sep 09, 2003 6.301 6.335 6.254 6.280 474,292 +0.06(+0.95%)
Sep 08, 2003 6.200 6.229 6.166 6.221 374,840 +0.05(+0.89%)
Sep 05, 2003 6.115 6.204 6.098 6.166 1,311,112 +0.08(+1.25%)
Sep 04, 2003 6.081 6.166 6.018 6.090 2,057,003 +0.01(+0.14%)
Sep 03, 2003 6.018 6.119 6.018 6.081 1,769,302 +0.02(+0.28%)
Sep 02, 2003 6.166 6.166 6.010 6.064 1,271,567 +0.04(+0.63%)
Aug 29, 2003 5.976 6.073 5.976 6.026 393,073 +0.06(+1.06%)
Aug 28, 2003 5.934 6.014 5.934 5.963 769,334 +0.13(+2.17%)
Aug 27, 2003 5.773 5.849 5.773 5.836 410,358 +0.07(+1.17%)
Aug 26, 2003 5.743 5.819 5.710 5.769 525,676 -0.00(-0.07%)
Aug 25, 2003 5.857 5.857 5.752 5.773 842,028 -0.05(-0.94%)
Aug 22, 2003 5.891 5.912 5.828 5.828 1,240,074 -0.05(-0.79%)
Aug 21, 2003 5.849 5.912 5.828 5.874 957,346 -0.04(-0.64%)
Aug 20, 2003 5.879 5.925 5.870 5.912 1,753,437 -0.01(-0.14%)
Aug 19, 2003 5.963 5.963 5.870 5.921 797,749 -0.04(-0.71%)
Aug 18, 2003 5.912 5.988 5.912 5.963 297,646 +0.18(+3.14%)
Aug 15, 2003 5.769 5.807 5.748 5.781 269,705 +0.03(+0.59%)
Aug 14, 2003 5.693 5.756 5.693 5.748 583,453 +0.05(+0.96%)
Aug 13, 2003 5.680 5.697 5.659 5.693 304,513 +0.05(+0.97%)
Aug 12, 2003 5.617 5.638 5.579 5.638 337,664 -0.00(-0.07%)
Aug 11, 2003 5.617 5.672 5.596 5.642 677,459 +0.03(+0.45%)
Aug 08, 2003 5.634 5.680 5.617 5.617 348,793 +0.03(+0.45%)
Aug 07, 2003 5.583 5.591 5.537 5.591 413,673 +0.00(+0.00%)
Aug 06, 2003 5.570 5.591 5.507 5.591 489,447 +0.12(+2.16%)
Aug 05, 2003 5.461 5.545 5.461 5.473 678,643 +0.02(+0.39%)
Aug 04, 2003 5.532 5.549 5.448 5.452 439,957 -0.10(-1.83%)
Aug 01, 2003 5.524 5.596 5.482 5.553 525,912 +0.06(+1.15%)
Jul 31, 2003 5.427 5.511 5.427 5.490 992,864 +0.06(+1.09%)
Jul 30, 2003 5.490 5.494 5.414 5.431 364,421 -0.09(-1.68%)
Jul 29, 2003 5.596 5.617 5.511 5.524 271,836 -0.03(-0.53%)
Jul 28, 2003 5.617 5.625 5.549 5.553 616,840 -0.06(-1.13%)
Jul 25, 2003 5.524 5.634 5.448 5.617 939,586 +0.23(+4.23%)
Jul 24, 2003 5.384 5.461 5.376 5.389 657,805 +0.19(+3.74%)
Jul 23, 2003 5.194 5.338 5.194 5.194 429,775 +0.03(+0.57%)
Jul 22, 2003 5.089 5.165 5.080 5.165 339,795 +0.16(+3.12%)
Jul 21, 2003 5.085 5.102 5.009 5.009 296,225 -0.15(-2.95%)
Jul 18, 2003 5.102 5.165 5.034 5.161 216,900 +0.06(+1.16%)
Jul 17, 2003 5.110 5.152 5.047 5.102 346,188 +0.03(+0.58%)
Jul 16, 2003 5.051 5.165 5.034 5.072 861,209 +0.11(+2.13%)
Jul 15, 2003 5.076 5.110 4.966 4.966 2,282,428 -0.18(-3.45%)
Jul 14, 2003 5.110 5.190 5.110 5.144 410,595 +0.08(+1.50%)
Jul 11, 2003 5.042 5.089 5.030 5.068 370,104 -0.03(-0.58%)
Jul 10, 2003 5.068 5.520 5.068 5.097 894,596 +0.06(+1.26%)
Jul 09, 2003 5.097 5.102 5.009 5.034 969,896 +0.01(+0.25%)
Jul 08, 2003 5.013 5.055 4.983 5.021 626,549 -0.04(-0.83%)
Jul 07, 2003 5.026 5.097 5.004 5.064 679,353 +0.20(+4.17%)
Jul 03, 2003 4.933 4.933 4.857 4.861 259,049 -0.03(-0.60%)
Jul 02, 2003 4.835 4.890 4.772 4.890 409,648 +0.04(+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.