Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.48 14.49 14.15 14.18 170,100 -0.19(-1.32%)
Sep 29, 2003 14.22 14.35 14.07 14.37 184,000 +0.32(+2.28%)
Sep 26, 2003 14.30 14.30 14.05 14.05 312,600 -0.30(-2.09%)
Sep 25, 2003 14.56 14.57 14.30 14.35 195,300 -0.20(-1.37%)
Sep 24, 2003 14.75 14.78 14.46 14.55 182,700 -0.01(-0.07%)
Sep 23, 2003 14.50 14.58 14.50 14.56 570,900 +0.05(+0.34%)
Sep 22, 2003 14.60 14.60 14.50 14.51 394,700 -0.09(-0.62%)
Sep 19, 2003 14.71 14.84 14.60 14.60 791,400 -0.11(-0.75%)
Sep 18, 2003 14.58 14.75 14.58 14.71 548,800 +0.09(+0.62%)
Sep 17, 2003 14.60 14.71 14.60 14.62 268,600 +0.02(+0.14%)
Sep 16, 2003 14.44 14.63 14.45 14.60 246,100 +0.16(+1.11%)
Sep 15, 2003 14.50 14.52 14.32 14.44 346,600 +0.00(+0.00%)
Sep 12, 2003 14.41 14.53 14.39 14.44 437,000 -0.07(-0.48%)
Sep 11, 2003 14.43 14.58 14.43 14.51 417,400 +0.08(+0.55%)
Sep 10, 2003 14.55 14.68 14.40 14.43 249,300 -0.44(-2.96%)
Sep 09, 2003 14.92 15.00 14.81 14.87 200,300 +0.14(+0.95%)
Sep 08, 2003 14.68 14.75 14.60 14.73 158,300 +0.13(+0.89%)
Sep 05, 2003 14.48 14.69 14.44 14.60 553,700 +0.18(+1.25%)
Sep 04, 2003 14.40 14.60 14.25 14.42 868,700 +0.02(+0.14%)
Sep 03, 2003 14.25 14.49 14.25 14.40 747,200 +0.04(+0.28%)
Sep 02, 2003 14.60 14.60 14.23 14.36 537,000 +0.09(+0.63%)
Aug 29, 2003 14.15 14.38 14.15 14.27 166,000 +0.15(+1.06%)
Aug 28, 2003 14.05 14.24 14.05 14.12 324,900 +0.30(+2.17%)
Aug 27, 2003 13.67 13.85 13.67 13.82 173,300 +0.16(+1.17%)
Aug 26, 2003 13.60 13.78 13.52 13.66 222,000 -0.01(-0.07%)
Aug 25, 2003 13.87 13.87 13.62 13.67 355,600 -0.13(-0.94%)
Aug 22, 2003 13.95 14.00 13.80 13.80 523,700 -0.11(-0.79%)
Aug 21, 2003 13.85 14.00 13.80 13.91 404,300 -0.09(-0.64%)
Aug 20, 2003 13.92 14.03 13.90 14.00 740,500 -0.02(-0.14%)
Aug 19, 2003 14.12 14.12 13.90 14.02 336,900 -0.10(-0.71%)
Aug 18, 2003 14.00 14.18 14.00 14.12 125,700 +0.43(+3.14%)
Aug 15, 2003 13.66 13.75 13.61 13.69 113,900 +0.08(+0.59%)
Aug 14, 2003 13.48 13.63 13.48 13.61 246,400 +0.13(+0.96%)
Aug 13, 2003 13.45 13.49 13.40 13.48 128,600 +0.13(+0.97%)
Aug 12, 2003 13.30 13.35 13.21 13.35 142,600 -0.01(-0.07%)
Aug 11, 2003 13.30 13.43 13.25 13.36 286,100 +0.06(+0.45%)
Aug 08, 2003 13.34 13.45 13.30 13.30 147,300 +0.06(+0.45%)
Aug 07, 2003 13.22 13.24 13.11 13.24 174,700 +0.00(+0.00%)
Aug 06, 2003 13.19 13.24 13.04 13.24 206,700 +0.28(+2.16%)
Aug 05, 2003 12.93 13.13 12.93 12.96 286,600 +0.05(+0.39%)
Aug 04, 2003 13.10 13.14 12.90 12.91 185,800 -0.24(-1.83%)
Aug 01, 2003 13.08 13.25 12.98 13.15 222,100 +0.15(+1.15%)
Jul 31, 2003 12.85 13.05 12.85 13.00 419,300 +0.14(+1.09%)
Jul 30, 2003 13.00 13.01 12.82 12.86 153,900 -0.22(-1.68%)
Jul 29, 2003 13.25 13.30 13.05 13.08 114,800 -0.07(-0.53%)
Jul 28, 2003 13.30 13.32 13.14 13.15 260,500 -0.15(-1.13%)
Jul 25, 2003 13.08 13.34 12.90 13.30 396,800 +0.54(+4.23%)
Jul 24, 2003 12.75 12.93 12.73 12.76 277,800 +0.46(+3.74%)
Jul 23, 2003 12.30 12.64 12.30 12.30 181,500 +0.07(+0.57%)
Jul 22, 2003 12.05 12.23 12.03 12.23 143,500 +0.37(+3.12%)
Jul 21, 2003 12.04 12.08 11.86 11.86 125,100 -0.36(-2.95%)
Jul 18, 2003 12.08 12.23 11.92 12.22 91,600 +0.14(+1.16%)
Jul 17, 2003 12.10 12.20 11.95 12.08 146,200 +0.07(+0.58%)
Jul 16, 2003 11.96 12.23 11.92 12.01 363,700 +0.25(+2.13%)
Jul 15, 2003 12.02 12.10 11.76 11.76 963,900 -0.42(-3.45%)
Jul 14, 2003 12.10 12.29 12.10 12.18 173,400 +0.18(+1.50%)
Jul 11, 2003 11.94 12.05 11.91 12.00 156,300 -0.07(-0.58%)
Jul 10, 2003 12.00 13.07 12.00 12.07 377,800 +0.15(+1.26%)
Jul 09, 2003 12.07 12.08 11.86 11.92 409,600 +0.03(+0.25%)
Jul 08, 2003 11.87 11.97 11.80 11.89 264,600 -0.10(-0.83%)
Jul 07, 2003 11.90 12.07 11.85 11.99 286,900 +0.48(+4.17%)
Jul 03, 2003 11.68 11.68 11.50 11.51 109,400 -0.07(-0.60%)
Jul 02, 2003 11.45 11.58 11.30 11.58 173,000 +0.10(+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.