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 (%)
Aug 30, 2002 5.152 5.316 5.126 5.136 277,642 -0.15(-2.91%)
Aug 29, 2002 5.198 5.342 5.187 5.290 214,170 -0.01(-0.19%)
Aug 28, 2002 5.316 5.372 5.270 5.300 19,470 -0.09(-1.71%)
Aug 27, 2002 5.460 5.547 5.393 5.393 302,174 +0.02(+0.29%)
Aug 26, 2002 5.239 5.393 5.213 5.378 248,632 +0.16(+3.15%)
Aug 23, 2002 5.342 5.444 5.213 5.213 279,005 -0.20(-3.70%)
Aug 22, 2002 5.326 5.429 5.326 5.413 246,490 +0.06(+1.15%)
Aug 21, 2002 5.290 5.362 5.213 5.352 436,907 +0.22(+4.20%)
Aug 20, 2002 5.198 5.290 5.136 5.136 208,718 +0.12(+2.35%)
Aug 16, 2002 5.059 5.116 4.977 5.018 959,288 -0.09(-1.81%)
Aug 15, 2002 5.110 5.116 5.033 5.110 58,020 +0.00(+0.00%)
Aug 14, 2002 4.956 4.961 4.777 5.110 526,469 +0.13(+2.58%)
Aug 13, 2002 4.951 5.059 4.941 4.982 261,482 -0.13(-2.51%)
Aug 12, 2002 5.110 5.126 5.033 5.110 315,803 +0.16(+3.32%)
Aug 07, 2002 4.843 4.956 4.807 4.946 364,673 +0.18(+3.77%)
Aug 06, 2002 4.612 4.766 4.612 4.766 431,261 +0.16(+3.46%)
Aug 05, 2002 4.797 4.797 4.571 4.607 340,530 -0.30(-6.07%)
Aug 02, 2002 5.085 5.095 4.879 4.905 413,543 -0.24(-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.