Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +0.15 (+0.26%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.827 4.857 4.738 4.857 365,842 +0.06(+1.23%)
Dec 30, 2002 4.793 4.814 4.709 4.797 356,844 +0.04(+0.89%)
Dec 27, 2002 4.890 4.890 4.730 4.755 254,076 -0.08(-1.66%)
Dec 26, 2002 4.789 4.869 4.730 4.835 228,740 +0.05(+0.97%)
Dec 24, 2002 4.814 4.899 4.730 4.789 102,293 +0.05(+1.07%)
Dec 23, 2002 4.700 4.802 4.700 4.738 289,358 -0.01(-0.27%)
Dec 20, 2002 4.645 4.789 4.582 4.751 211,454 +0.20(+4.46%)
Dec 19, 2002 4.591 4.633 4.540 4.548 343,820 -0.08(-1.82%)
Dec 18, 2002 4.755 4.755 4.624 4.633 246,025 -0.12(-2.58%)
Dec 17, 2002 4.878 4.878 4.730 4.755 644,308 +0.05(+1.17%)
Dec 16, 2002 4.603 4.700 4.561 4.700 908,804 +0.07(+1.46%)
Dec 13, 2002 4.582 4.641 4.582 4.633 182,092 -0.04(-0.90%)
Dec 12, 2002 4.679 4.688 4.624 4.675 179,250 -0.05(-1.07%)
Dec 11, 2002 4.645 4.726 4.624 4.726 469,319 +0.01(+0.18%)
Dec 10, 2002 4.730 4.730 4.654 4.717 180,197 +0.02(+0.45%)
Dec 09, 2002 4.814 4.835 4.696 4.696 504,128 -0.16(-3.30%)
Dec 06, 2002 4.751 4.857 4.696 4.857 429,538 +0.13(+2.68%)
Dec 05, 2002 4.781 4.806 4.688 4.730 664,435 -0.04(-0.80%)
Dec 04, 2002 4.751 4.802 4.730 4.768 167,648 -0.00(-0.09%)
Dec 03, 2002 4.857 4.857 4.768 4.772 522,834 -0.11(-2.33%)
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.