Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.090 7.205 7.090 7.150 331,289 +0.08(+1.06%)
Aug 28, 2003 7.040 7.135 7.040 7.075 648,408 +0.15(+2.17%)
Aug 27, 2003 6.850 6.940 6.850 6.925 345,857 +0.08(+1.17%)
Aug 26, 2003 6.815 6.905 6.774 6.845 443,049 -0.01(-0.07%)
Aug 25, 2003 6.950 6.950 6.825 6.850 709,677 -0.07(-0.94%)
Aug 22, 2003 6.990 7.015 6.915 6.915 1,045,157 -0.06(-0.79%)
Aug 21, 2003 6.940 7.015 6.915 6.970 806,868 -0.05(-0.64%)
Aug 20, 2003 6.975 7.030 6.965 7.015 1,477,829 -0.01(-0.14%)
Aug 19, 2003 7.075 7.075 6.965 7.025 672,357 -0.05(-0.71%)
Aug 18, 2003 7.015 7.105 7.015 7.075 250,861 +0.22(+3.14%)
Aug 15, 2003 6.845 6.890 6.820 6.860 227,312 +0.04(+0.59%)
Aug 14, 2003 6.754 6.830 6.754 6.820 491,744 +0.07(+0.96%)
Aug 13, 2003 6.739 6.759 6.714 6.754 256,649 +0.07(+0.97%)
Aug 12, 2003 6.664 6.689 6.619 6.689 284,589 -0.01(-0.07%)
Aug 11, 2003 6.664 6.729 6.639 6.694 570,974 +0.03(+0.45%)
Aug 08, 2003 6.684 6.739 6.664 6.664 293,969 +0.03(+0.45%)
Aug 07, 2003 6.624 6.634 6.569 6.634 348,651 +0.00(+0.00%)
Aug 06, 2003 6.609 6.634 6.534 6.634 412,514 +0.14(+2.16%)
Aug 05, 2003 6.479 6.579 6.479 6.494 571,972 +0.03(+0.39%)
Aug 04, 2003 6.564 6.584 6.464 6.469 370,804 -0.12(-1.83%)
Aug 01, 2003 6.554 6.639 6.504 6.589 443,248 +0.08(+1.15%)
Jul 31, 2003 6.439 6.539 6.439 6.514 836,804 +0.07(+1.09%)
Jul 30, 2003 6.514 6.519 6.424 6.444 307,140 -0.11(-1.68%)
Jul 29, 2003 6.639 6.664 6.539 6.554 229,108 -0.04(-0.53%)
Jul 28, 2003 6.664 6.674 6.584 6.589 519,884 -0.08(-1.13%)
Jul 25, 2003 6.554 6.684 6.464 6.664 791,900 +0.27(+4.23%)
Jul 24, 2003 6.389 6.479 6.379 6.394 554,410 +0.23(+3.74%)
Jul 23, 2003 6.163 6.334 6.163 6.163 362,222 +0.04(+0.57%)
Jul 22, 2003 6.038 6.128 6.028 6.128 286,385 +0.19(+3.12%)
Jul 21, 2003 6.033 6.053 5.943 5.943 249,664 -0.18(-2.95%)
Jul 18, 2003 6.053 6.128 5.973 6.123 182,807 +0.07(+1.16%)
Jul 17, 2003 6.063 6.113 5.988 6.053 291,773 +0.04(+0.58%)
Jul 16, 2003 5.993 6.128 5.973 6.018 725,842 +0.13(+2.13%)
Jul 15, 2003 6.023 6.063 5.893 5.893 1,923,672 -0.21(-3.45%)
Jul 14, 2003 6.063 6.158 6.063 6.103 346,057 +0.09(+1.50%)
Jul 11, 2003 5.983 6.038 5.968 6.013 311,930 -0.04(-0.58%)
Jul 10, 2003 6.013 6.549 6.013 6.048 753,982 +0.08(+1.26%)
Jul 09, 2003 6.048 6.053 5.943 5.973 817,446 +0.02(+0.25%)
Jul 08, 2003 5.948 5.998 5.913 5.958 528,066 -0.05(-0.83%)
Jul 07, 2003 5.963 6.048 5.938 6.008 572,571 +0.24(+4.17%)
Jul 03, 2003 5.853 5.853 5.762 5.767 218,331 -0.04(-0.60%)
Jul 02, 2003 5.737 5.802 5.662 5.802 345,259 +0.05(+0.87%)
Jul 01, 2003 5.822 5.843 5.687 5.752 431,274 -0.06(-0.95%)
Jun 30, 2003 5.812 5.903 5.777 5.807 325,501 +0.05(+0.78%)
Jun 27, 2003 5.838 5.863 5.762 5.762 169,636 -0.05(-0.86%)
Jun 26, 2003 5.838 5.858 5.727 5.812 202,365 -0.02(-0.34%)
Jun 25, 2003 5.938 6.003 5.832 5.832 282,194 -0.05(-0.77%)
Jun 24, 2003 5.863 5.913 5.848 5.878 178,417 -0.04(-0.68%)
Jun 23, 2003 6.028 6.038 5.863 5.918 316,520 -0.09(-1.42%)
Jun 20, 2003 6.038 6.053 5.913 6.003 201,367 -0.01(-0.08%)
Jun 19, 2003 6.023 6.063 5.963 6.008 638,829 -0.03(-0.50%)
Jun 18, 2003 6.013 6.103 5.988 6.038 380,982 -0.12(-1.87%)
Jun 17, 2003 6.163 6.208 6.088 6.153 808,465 -0.01(-0.16%)
Jun 16, 2003 6.063 6.163 6.063 6.163 176,820 +0.13(+2.07%)
Jun 13, 2003 6.063 6.078 5.988 6.038 210,548 +0.02(+0.33%)
Jun 12, 2003 6.063 6.088 5.988 6.018 300,754 -0.02(-0.33%)
Jun 11, 2003 5.963 6.103 5.913 6.038 836,405 +0.08(+1.26%)
Jun 10, 2003 5.963 5.988 5.838 5.963 1,671,214 +0.16(+2.76%)
Jun 09, 2003 5.888 5.933 5.802 5.802 356,834 -0.08(-1.36%)
Jun 06, 2003 5.908 6.013 5.883 5.883 526,470 -0.04(-0.59%)
Jun 05, 2003 5.838 5.933 5.817 5.918 566,983 +0.03(+0.51%)
Jun 04, 2003 5.832 5.913 5.792 5.888 345,658 +0.10(+1.64%)
Jun 03, 2003 5.787 5.817 5.762 5.792 126,927 -0.02(-0.34%)
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.