Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.32 +1.57 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.65 10.70 10.54 10.58 167,100 -0.02(-0.19%)
Oct 30, 2002 10.50 10.60 10.40 10.60 218,600 +0.07(+0.66%)
Oct 29, 2002 10.75 10.75 10.42 10.53 178,400 -0.14(-1.31%)
Oct 28, 2002 10.60 10.85 10.60 10.67 181,600 +0.22(+2.11%)
Oct 25, 2002 10.66 10.72 10.45 10.45 188,800 -0.43(-3.95%)
Oct 24, 2002 10.90 11.08 10.82 10.88 158,600 -0.27(-2.42%)
Oct 23, 2002 10.78 11.15 10.78 11.15 281,900 +0.47(+4.40%)
Oct 22, 2002 10.80 10.87 10.67 10.68 352,700 -0.32(-2.91%)
Oct 21, 2002 10.89 11.00 10.80 11.00 122,600 +0.18(+1.66%)
Oct 18, 2002 11.08 11.08 10.82 10.82 124,300 -0.26(-2.35%)
Oct 17, 2002 11.00 11.21 10.98 11.08 200,100 +0.67(+6.44%)
Oct 16, 2002 10.74 10.74 10.40 10.41 138,700 -0.33(-3.07%)
Oct 15, 2002 10.50 10.80 10.50 10.74 161,700 +0.46(+4.47%)
Oct 14, 2002 10.40 10.50 10.28 10.28 99,800 -0.12(-1.15%)
Oct 11, 2002 10.30 10.50 10.29 10.40 193,400 +0.30(+2.97%)
Oct 10, 2002 9.790 10.10 9.780 10.10 224,300 +0.50(+5.21%)
Oct 09, 2002 9.980 10.08 9.600 9.600 430,000 -0.85(-8.13%)
Oct 08, 2002 10.12 10.45 10.00 10.45 186,000 +0.36(+3.57%)
Oct 07, 2002 10.13 10.25 10.00 10.09 106,400 -0.04(-0.39%)
Oct 04, 2002 10.35 10.35 10.03 10.13 66,300 -0.02(-0.20%)
Oct 03, 2002 10.10 10.28 10.08 10.15 68,200 +0.23(+2.32%)
Oct 02, 2002 10.45 10.45 9.920 9.920 199,100 -0.46(-4.43%)
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.