Indicators

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.051	5.051	4.860	4.885	368,010	-0.20(-3.94%)
Sep 27, 2002	5.116	5.211	5.086	5.086	676,149	+0.03(+0.49%)
Sep 26, 2002	5.036	5.061	4.946	5.061	798,287	+0.05(+1.00%)
Sep 25, 2002	4.830	5.011	4.790	5.011	234,297	+0.29(+6.16%)
Sep 24, 2002	4.785	4.785	4.695	4.720	221,923	-0.07(-1.36%)
Sep 23, 2002	4.936	4.936	4.725	4.785	374,795	-0.18(-3.54%)
Sep 20, 2002	4.991	5.001	4.941	4.961	344,061	-0.08(-1.59%)
Sep 19, 2002	4.986	5.101	4.986	5.041	253,256	-0.04(-0.69%)
Sep 18, 2002	5.131	5.136	5.051	5.076	247,868	-0.11(-2.03%)
Sep 17, 2002	5.166	5.236	5.126	5.181	147,283	+0.04(+0.68%)
Sep 16, 2002	5.236	5.236	5.136	5.146	342,864	-0.06(-1.06%)
Sep 13, 2002	5.196	5.246	5.136	5.201	302,151	+0.09(+1.76%)
Sep 12, 2002	5.191	5.191	5.111	5.111	143,092	-0.13(-2.49%)
Sep 11, 2002	5.276	5.286	5.231	5.241	182,608	+0.09(+1.75%)
Sep 10, 2002	5.011	5.161	5.011	5.151	174,625	+0.17(+3.32%)
Sep 09, 2002	4.961	5.036	4.936	4.986	130,919	-0.03(-0.50%)
Sep 06, 2002	4.885	5.016	4.880	5.011	293,969	+0.25(+5.26%)
Sep 05, 2002	4.840	4.890	4.760	4.760	211,945	-0.22(-4.33%)
Sep 04, 2002	4.936	5.011	4.885	4.976	196,777	-0.01(-0.20%)

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.