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

Bhp Billiton Ltd ADR (NY: BHP )

57.28 +2.69 (+4.94%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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%)
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.