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 (%)
Oct 31, 2003 7.010 7.010 6.926 6.960 583,216 -0.03(-0.42%)
Oct 30, 2003 6.951 7.015 6.951 6.989 954,741 +0.29(+4.28%)
Oct 29, 2003 6.673 6.770 6.647 6.702 1,442,531 -0.18(-2.58%)
Oct 28, 2003 6.740 6.884 6.740 6.879 1,112,917 +0.13(+1.94%)
Oct 27, 2003 6.702 6.761 6.689 6.749 715,345 +0.07(+1.01%)
Oct 24, 2003 6.715 6.761 6.681 6.681 751,101 -0.14(-2.10%)
Oct 23, 2003 6.753 6.884 6.715 6.825 981,262 -0.20(-2.88%)
Oct 22, 2003 7.078 7.078 7.019 7.027 932,009 -0.08(-1.07%)
Oct 21, 2003 7.019 7.137 6.998 7.103 1,168,800 +0.14(+2.06%)
Oct 20, 2003 6.998 7.002 6.947 6.960 766,492 -0.02(-0.30%)
Oct 17, 2003 6.989 7.053 6.968 6.981 804,142 -0.05(-0.78%)
Oct 16, 2003 7.074 7.074 7.032 7.036 916,854 +0.07(+1.03%)
Oct 15, 2003 6.968 6.989 6.951 6.964 1,332,186 +0.08(+1.23%)
Oct 14, 2003 6.879 6.896 6.867 6.879 567,114 -0.02(-0.31%)
Oct 13, 2003 6.715 6.917 6.715 6.901 718,187 +0.24(+3.68%)
Oct 10, 2003 6.673 6.736 6.639 6.656 357,317 +0.03(+0.38%)
Oct 09, 2003 6.651 6.694 6.580 6.630 903,831 +0.24(+3.77%)
Oct 08, 2003 6.470 6.470 6.461 6.390 406,333 -0.03(-0.46%)
Oct 07, 2003 6.381 6.449 6.343 6.419 1,017,017 -0.00(-0.07%)
Oct 06, 2003 6.314 6.440 6.314 6.423 637,204 +0.15(+2.42%)
Oct 03, 2003 6.166 6.292 6.166 6.271 470,030 +0.15(+2.41%)
Oct 02, 2003 6.098 6.132 6.052 6.124 357,080 +0.08(+1.33%)
Oct 01, 2003 5.955 6.056 5.946 6.043 636,731 +0.05(+0.92%)
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%)
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.