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

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2002 5.336 5.361 5.281 5.301 333,484 -0.01(-0.19%)
Oct 30, 2002 5.261 5.311 5.211 5.311 436,263 +0.04(+0.66%)
Oct 29, 2002 5.387 5.387 5.221 5.276 356,036 -0.07(-1.31%)
Oct 28, 2002 5.311 5.437 5.311 5.346 362,422 +0.11(+2.11%)
Oct 25, 2002 5.341 5.372 5.236 5.236 376,791 -0.22(-3.95%)
Oct 24, 2002 5.462 5.552 5.422 5.452 316,520 -0.14(-2.42%)
Oct 23, 2002 5.402 5.587 5.402 5.587 562,592 +0.24(+4.40%)
Oct 22, 2002 5.412 5.447 5.346 5.351 703,889 -0.16(-2.91%)
Oct 21, 2002 5.457 5.512 5.412 5.512 244,675 +0.09(+1.66%)
Oct 18, 2002 5.552 5.552 5.422 5.422 248,067 -0.13(-2.35%)
Oct 17, 2002 5.512 5.617 5.502 5.552 399,343 +0.34(+6.44%)
Oct 16, 2002 5.382 5.382 5.211 5.216 276,806 -0.17(-3.07%)
Oct 15, 2002 5.261 5.412 5.261 5.382 322,707 +0.23(+4.47%)
Oct 14, 2002 5.211 5.261 5.151 5.151 199,172 -0.06(-1.15%)
Oct 11, 2002 5.161 5.261 5.156 5.211 385,971 +0.15(+2.97%)
Oct 10, 2002 4.905 5.061 4.900 5.061 447,639 +0.25(+5.21%)
Oct 09, 2002 5.001 5.051 4.810 4.810 858,158 -0.43(-8.13%)
Oct 08, 2002 5.071 5.236 5.011 5.236 371,203 +0.18(+3.57%)
Oct 07, 2002 5.076 5.136 5.011 5.056 212,344 -0.02(-0.40%)
Oct 04, 2002 5.186 5.186 5.026 5.076 132,316 -0.01(-0.20%)
Oct 03, 2002 5.061 5.151 5.051 5.086 136,107 +0.12(+2.32%)
Oct 02, 2002 5.236 5.236 4.971 4.971 397,347 -0.23(-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.