Indicators

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.652	5.848	5.637	5.752	331,887	+0.29(+5.32%)
Nov 27, 2002	5.296	5.462	5.286	5.462	533,255	+0.12(+2.16%)
Nov 26, 2002	5.442	5.442	5.326	5.346	207,155	-0.18(-3.26%)
Nov 25, 2002	5.637	5.662	5.512	5.527	212,743	-0.07(-1.25%)
Nov 22, 2002	5.687	5.692	5.572	5.597	447,639	-0.08(-1.33%)
Nov 21, 2002	5.587	5.677	5.537	5.672	428,480	+0.11(+1.98%)
Nov 20, 2002	5.422	5.562	5.412	5.562	201,966	+0.16(+2.97%)
Nov 19, 2002	5.432	5.462	5.387	5.402	522,678	-0.06(-1.10%)
Nov 18, 2002	5.462	5.612	5.457	5.462	380,583	+0.09(+1.68%)
Nov 15, 2002	5.392	5.417	5.336	5.372	192,586	+0.10(+1.80%)
Nov 14, 2002	5.246	5.336	5.246	5.276	498,131	+0.02(+0.29%)
Nov 13, 2002	5.336	5.346	5.261	5.261	158,060	-0.10(-1.87%)
Nov 12, 2002	5.271	5.402	5.271	5.361	582,350	-0.01(-0.09%)
Nov 11, 2002	5.361	5.427	5.361	5.366	774,737	-0.10(-1.74%)
Nov 08, 2002	5.437	5.527	5.437	5.462	384,574	-0.01(-0.09%)
Nov 07, 2002	5.537	5.587	5.462	5.467	469,392	-0.18(-3.19%)
Nov 06, 2002	5.537	5.647	5.502	5.647	410,718	+0.21(+3.87%)
Nov 05, 2002	5.437	5.552	5.437	5.437	335,879	+0.01(+0.18%)
Nov 04, 2002	5.407	5.497	5.387	5.427	201,367	+0.10(+1.79%)

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.