Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.984 5.994 5.912 5.932 157,317 +0.03(+0.43%)
Apr 29, 2002 5.932 5.958 5.763 5.907 135,316 -0.15(-2.54%)
Apr 26, 2002 5.937 6.061 5.886 6.061 163,742 +0.00(+0.00%)
Apr 25, 2002 6.086 6.102 6.009 6.061 110,979 -0.03(-0.42%)
Apr 24, 2002 6.138 6.163 6.076 6.086 212,028 -0.12(-1.90%)
Apr 23, 2002 6.266 6.266 6.194 6.204 114,483 -0.09(-1.39%)
Apr 22, 2002 6.430 6.430 6.292 6.292 307,042 -0.12(-1.84%)
Apr 19, 2002 6.369 6.410 6.317 6.410 364,673 +0.06(+0.89%)
Apr 18, 2002 6.374 6.446 6.343 6.353 573,976 -0.07(-1.12%)
Apr 17, 2002 6.446 6.471 6.410 6.425 202,098 +0.07(+1.05%)
Apr 16, 2002 6.394 6.471 6.358 6.358 170,362 -0.04(-0.56%)
Apr 15, 2002 6.384 6.420 6.343 6.394 172,504 +0.00(+0.00%)
Apr 12, 2002 6.317 6.410 6.307 6.394 137,068 +0.05(+0.73%)
Apr 11, 2002 6.487 6.487 6.266 6.348 58,410 -0.20(-3.06%)
Apr 10, 2002 6.538 6.549 6.502 6.549 77,880 +0.14(+2.25%)
Apr 09, 2002 6.405 6.420 6.343 6.405 361,753 +0.00(+0.00%)
Apr 08, 2002 6.317 6.420 6.307 6.405 95,987 +0.05(+0.73%)
Apr 05, 2002 6.523 6.523 6.353 6.358 105,332 +0.04(+0.65%)
Apr 04, 2002 6.317 6.379 6.297 6.317 110,784 -0.05(-0.81%)
Apr 03, 2002 6.446 6.446 6.328 6.369 254,473 -0.08(-1.20%)
Apr 02, 2002 6.446 6.487 6.394 6.446 223,515 +0.14(+2.28%)
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.