Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.437 7.442 7.268 7.283 331,185 -0.10(-1.32%)
Sep 29, 2003 7.304 7.370 7.226 7.381 358,248 +0.16(+2.28%)
Sep 26, 2003 7.345 7.345 7.216 7.216 608,633 -0.15(-2.09%)
Sep 25, 2003 7.478 7.483 7.345 7.370 380,249 -0.10(-1.37%)
Sep 24, 2003 7.576 7.591 7.427 7.473 355,717 -0.01(-0.07%)
Sep 23, 2003 7.447 7.488 7.447 7.478 1,111,543 +0.03(+0.34%)
Sep 22, 2003 7.499 7.499 7.447 7.452 768,481 -0.05(-0.62%)
Sep 19, 2003 7.555 7.622 7.499 7.499 1,540,857 -0.06(-0.75%)
Sep 18, 2003 7.488 7.576 7.488 7.555 1,068,515 +0.05(+0.62%)
Sep 17, 2003 7.499 7.555 7.499 7.509 522,964 +0.01(+0.14%)
Sep 16, 2003 7.417 7.514 7.422 7.499 479,157 +0.08(+1.11%)
Sep 15, 2003 7.447 7.458 7.355 7.417 674,831 +0.00(+0.00%)
Sep 12, 2003 7.401 7.463 7.391 7.417 850,840 -0.04(-0.48%)
Sep 11, 2003 7.411 7.488 7.411 7.452 812,678 +0.04(+0.55%)
Sep 10, 2003 7.473 7.540 7.396 7.411 485,387 -0.23(-2.96%)
Sep 09, 2003 7.663 7.704 7.607 7.637 389,984 +0.07(+0.95%)
Sep 08, 2003 7.540 7.576 7.499 7.565 308,210 +0.07(+0.89%)
Sep 05, 2003 7.437 7.545 7.417 7.499 1,078,055 +0.09(+1.25%)
Sep 04, 2003 7.396 7.499 7.319 7.406 1,691,361 +0.01(+0.14%)
Sep 03, 2003 7.319 7.442 7.319 7.396 1,454,800 +0.02(+0.28%)
Sep 02, 2003 7.499 7.499 7.309 7.375 1,045,540 +0.05(+0.63%)
Aug 29, 2003 7.268 7.386 7.268 7.329 323,202 +0.08(+1.06%)
Aug 28, 2003 7.216 7.314 7.216 7.252 632,581 +0.15(+2.17%)
Aug 27, 2003 7.021 7.114 7.021 7.098 337,415 +0.08(+1.17%)
Aug 26, 2003 6.985 7.078 6.944 7.016 432,234 -0.01(-0.07%)
Aug 25, 2003 7.124 7.124 6.995 7.021 692,354 -0.07(-0.94%)
Aug 22, 2003 7.165 7.191 7.088 7.088 1,019,645 -0.06(-0.79%)
Aug 21, 2003 7.114 7.191 7.088 7.144 787,173 -0.05(-0.64%)
Aug 20, 2003 7.149 7.206 7.139 7.191 1,441,755 -0.01(-0.14%)
Aug 19, 2003 7.252 7.252 7.139 7.201 655,945 -0.05(-0.71%)
Aug 18, 2003 7.191 7.283 7.191 7.252 244,738 +0.22(+3.14%)
Aug 15, 2003 7.016 7.062 6.990 7.031 221,763 +0.04(+0.59%)
Aug 14, 2003 6.923 7.000 6.923 6.990 479,741 +0.07(+0.96%)
Aug 13, 2003 6.908 6.929 6.882 6.923 250,384 +0.07(+0.97%)
Aug 12, 2003 6.831 6.857 6.785 6.857 277,642 -0.01(-0.07%)
Aug 11, 2003 6.831 6.898 6.805 6.862 557,037 +0.03(+0.45%)
Aug 08, 2003 6.852 6.908 6.831 6.831 286,793 +0.03(+0.45%)
Aug 07, 2003 6.790 6.800 6.733 6.800 340,141 +0.00(+0.00%)
Aug 06, 2003 6.775 6.800 6.697 6.800 402,445 +0.14(+2.16%)
Aug 05, 2003 6.641 6.744 6.641 6.656 558,010 +0.03(+0.39%)
Aug 04, 2003 6.728 6.749 6.626 6.631 361,753 -0.12(-1.83%)
Aug 01, 2003 6.718 6.805 6.667 6.754 432,429 +0.08(+1.15%)
Jul 31, 2003 6.600 6.703 6.600 6.677 816,378 +0.07(+1.09%)
Jul 30, 2003 6.677 6.682 6.584 6.605 299,643 -0.11(-1.68%)
Jul 29, 2003 6.805 6.831 6.703 6.718 223,515 -0.04(-0.53%)
Jul 28, 2003 6.831 6.841 6.749 6.754 507,194 -0.08(-1.13%)
Jul 25, 2003 6.718 6.852 6.626 6.831 772,570 +0.28(+4.23%)
Jul 24, 2003 6.549 6.641 6.538 6.554 540,877 +0.24(+3.74%)
Jul 23, 2003 6.317 6.492 6.317 6.317 353,380 +0.04(+0.57%)
Jul 22, 2003 6.189 6.281 6.179 6.281 279,394 +0.19(+3.12%)
Jul 21, 2003 6.184 6.204 6.091 6.091 243,570 -0.18(-2.95%)
Jul 18, 2003 6.204 6.281 6.122 6.276 178,345 +0.07(+1.16%)
Jul 17, 2003 6.215 6.266 6.138 6.204 284,651 +0.04(+0.58%)
Jul 16, 2003 6.143 6.281 6.122 6.168 708,124 +0.13(+2.13%)
Jul 15, 2003 6.174 6.215 6.040 6.040 1,876,715 -0.22(-3.45%)
Jul 14, 2003 6.215 6.312 6.215 6.256 337,610 +0.09(+1.50%)
Jul 11, 2003 6.133 6.189 6.117 6.163 304,316 -0.04(-0.58%)
Jul 10, 2003 6.163 6.713 6.163 6.199 735,577 +0.08(+1.26%)
Jul 09, 2003 6.199 6.204 6.091 6.122 797,492 +0.02(+0.25%)
Jul 08, 2003 6.097 6.148 6.061 6.107 515,176 -0.05(-0.83%)
Jul 07, 2003 6.112 6.199 6.086 6.158 558,595 +0.25(+4.17%)
Jul 03, 2003 5.999 5.999 5.907 5.912 213,002 -0.04(-0.60%)
Jul 02, 2003 5.881 5.948 5.804 5.948 336,831 +0.05(+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.