Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.07 11.18 11.02 11.10 124,700 +0.04(+0.36%)
Mar 28, 2003 11.13 11.18 11.05 11.06 242,400 -0.06(-0.54%)
Mar 27, 2003 11.15 11.24 11.03 11.12 134,100 -0.13(-1.16%)
Mar 26, 2003 11.05 11.34 11.05 11.25 88,300 -0.01(-0.09%)
Mar 25, 2003 11.02 11.26 11.02 11.26 79,300 +0.34(+3.11%)
Mar 24, 2003 11.15 11.16 10.90 10.92 130,100 -0.55(-4.80%)
Mar 21, 2003 11.25 11.48 11.20 11.47 225,400 +0.27(+2.41%)
Mar 20, 2003 11.05 11.28 11.05 11.20 112,500 -0.31(-2.69%)
Mar 19, 2003 11.45 11.53 11.30 11.51 210,900 +0.40(+3.60%)
Mar 18, 2003 11.07 11.38 11.07 11.11 493,500 +0.04(+0.36%)
Mar 17, 2003 10.70 11.20 10.70 11.07 185,500 +0.27(+2.50%)
Mar 14, 2003 10.94 11.25 10.80 10.80 215,200 -0.04(-0.37%)
Mar 13, 2003 10.40 10.84 10.40 10.84 300,700 +0.53(+5.14%)
Mar 12, 2003 10.39 10.48 10.29 10.31 356,200 -0.18(-1.72%)
Mar 11, 2003 10.52 10.65 10.48 10.49 331,000 -0.13(-1.22%)
Mar 10, 2003 10.78 10.78 10.51 10.62 144,200 -0.21(-1.94%)
Mar 07, 2003 10.70 10.83 10.64 10.83 107,500 -0.08(-0.73%)
Mar 06, 2003 11.02 11.06 10.87 10.91 80,900 -0.24(-2.15%)
Mar 05, 2003 11.15 11.25 11.00 11.15 110,900 -0.01(-0.09%)
Mar 04, 2003 11.38 11.38 11.16 11.16 227,600 -0.32(-2.79%)
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.