Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

50.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.03 10.35 9.980 10.00 142,600 -0.30(-2.91%)
Aug 29, 2002 10.12 10.40 10.10 10.30 110,000 -0.02(-0.19%)
Aug 28, 2002 10.35 10.46 10.26 10.32 10,000 -0.18(-1.71%)
Aug 27, 2002 10.63 10.80 10.50 10.50 155,200 +0.03(+0.29%)
Aug 26, 2002 10.20 10.50 10.15 10.47 127,700 +0.32(+3.15%)
Aug 23, 2002 10.40 10.60 10.15 10.15 143,300 -0.39(-3.70%)
Aug 22, 2002 10.37 10.57 10.37 10.54 126,600 +0.12(+1.15%)
Aug 21, 2002 10.30 10.44 10.15 10.42 224,400 +0.42(+4.20%)
Aug 20, 2002 10.12 10.30 10.00 10.00 107,200 +0.23(+2.35%)
Aug 16, 2002 9.850 9.960 9.690 9.770 492,700 -0.18(-1.81%)
Aug 15, 2002 9.950 9.960 9.800 9.950 29,800 +0.00(+0.00%)
Aug 14, 2002 9.650 9.660 9.300 9.950 270,400 +0.25(+2.58%)
Aug 13, 2002 9.640 9.850 9.620 9.700 134,300 -0.25(-2.51%)
Aug 12, 2002 9.950 9.980 9.800 9.950 162,200 +0.32(+3.32%)
Aug 07, 2002 9.430 9.650 9.360 9.630 187,300 +0.35(+3.77%)
Aug 06, 2002 8.980 9.280 8.980 9.280 221,500 +0.31(+3.46%)
Aug 05, 2002 9.340 9.340 8.900 8.970 174,900 -0.58(-6.07%)
Aug 02, 2002 9.900 9.920 9.500 9.550 212,400 -0.47(-4.69%)
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.