Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.35 10.40 10.15 10.31 104,400 -0.04(-0.39%)
Jul 30, 2002 10.30 10.37 10.15 10.35 50,900 +0.14(+1.37%)
Jul 29, 2002 9.800 10.25 9.800 10.21 169,500 +0.35(+3.55%)
Jul 26, 2002 9.850 10.00 9.740 9.860 81,000 -0.05(-0.50%)
Jul 25, 2002 10.35 10.35 9.910 9.910 99,200 -0.54(-5.17%)
Jul 24, 2002 9.800 10.47 9.800 10.45 217,900 +0.14(+1.36%)
Jul 23, 2002 10.42 10.50 10.30 10.31 304,400 -0.29(-2.74%)
Jul 22, 2002 10.67 10.83 10.54 10.60 219,300 -0.07(-0.66%)
Jul 19, 2002 10.80 10.83 10.50 10.67 138,300 +0.05(+0.47%)
Jul 17, 2002 10.54 10.70 10.52 10.62 311,300 -1.02(-8.76%)
Jul 12, 2002 11.85 11.90 11.51 11.64 74,200 -0.21(-1.77%)
Jul 11, 2002 11.93 11.93 11.62 11.85 273,200 -0.15(-1.25%)
Jul 10, 2002 12.30 12.35 11.90 12.00 165,000 -0.60(-4.76%)
Jul 09, 2002 12.25 12.65 12.25 12.60 142,000 +0.35(+2.86%)
Jul 08, 2002 12.12 12.25 12.12 12.25 120,500 +0.13(+1.07%)
Jul 05, 2002 12.02 12.12 12.00 12.12 143,700 +0.32(+2.71%)
Jul 04, 2002 11.51 11.95 11.48 11.80 118,200 +0.00(+0.00%)
Jul 03, 2002 11.51 11.95 11.48 11.80 118,200 +0.19(+1.64%)
Jul 02, 2002 12.10 12.10 11.60 11.61 107,300 +0.01(+0.09%)
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.