Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.173 5.279 5.152 5.169 777,858 +0.00(+0.00%)
Mar 28, 2002 5.173 5.279 5.152 5.169 777,858 +0.01(+0.16%)
Mar 27, 2002 5.173 5.173 5.131 5.161 201,509 +0.16(+3.30%)
Mar 26, 2002 5.017 5.038 4.962 4.996 272,072 -0.06(-1.17%)
Mar 25, 2002 5.026 5.093 4.988 5.055 579,664 -0.01(-0.25%)
Mar 22, 2002 5.144 5.144 5.068 5.068 195,352 -0.11(-2.04%)
Mar 21, 2002 5.270 5.270 5.140 5.173 199,378 -0.14(-2.62%)
Mar 20, 2002 5.203 5.321 5.203 5.313 120,053 +0.14(+2.69%)
Mar 19, 2002 5.152 5.216 5.135 5.173 154,624 +0.05(+1.07%)
Mar 18, 2002 5.173 5.190 5.097 5.118 363,474 -0.12(-2.34%)
Mar 15, 2002 5.047 5.279 4.814 5.241 627,022 +0.14(+2.73%)
Mar 14, 2002 5.161 5.161 5.026 5.102 369,630 -0.03(-0.49%)
Mar 13, 2002 5.287 5.300 5.102 5.127 221,399 -0.17(-3.27%)
Mar 12, 2002 5.216 5.359 5.216 5.300 250,288 +0.06(+1.21%)
Mar 11, 2002 5.321 5.321 5.194 5.237 366,552 -0.05(-0.88%)
Mar 08, 2002 5.406 5.406 5.279 5.283 220,215 -0.10(-1.88%)
Mar 07, 2002 5.384 5.469 5.351 5.384 173,567 +0.08(+1.59%)
Mar 06, 2002 5.258 5.359 5.258 5.300 240,816 +0.11(+2.03%)
Mar 05, 2002 5.313 5.313 5.173 5.194 239,395 -0.10(-1.91%)
Mar 04, 2002 5.266 5.355 5.245 5.296 666,566 +0.10(+1.95%)
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.