Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.14 -0.31 (-0.58%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 6.203 6.203 5.963 6.113 170,035 +0.00(+0.00%)
Feb 27, 2002 6.163 6.163 6.113 6.113 269,222 +0.04(+0.66%)
Feb 26, 2002 6.163 6.173 6.063 6.073 199,372 +0.08(+1.25%)
Feb 25, 2002 6.063 6.088 5.998 5.998 195,380 +0.04(+0.67%)
Feb 22, 2002 6.038 6.038 5.933 5.958 488,551 -0.15(-2.46%)
Feb 21, 2002 6.013 6.113 6.013 6.108 658,187 +0.10(+1.58%)
Feb 20, 2002 6.063 6.078 6.013 6.013 130,919 +0.00(+0.00%)
Feb 19, 2002 6.078 6.078 5.963 6.013 298,359 -0.07(-1.07%)
Feb 18, 2002 6.329 6.334 6.073 6.078 140,498 +0.00(+0.00%)
Feb 15, 2002 6.329 6.334 6.073 6.078 140,498 -0.29(-4.56%)
Feb 14, 2002 6.324 6.384 6.324 6.369 153,071 +0.04(+0.63%)
Feb 13, 2002 6.113 6.364 6.113 6.329 457,019 +0.22(+3.52%)
Feb 12, 2002 6.163 6.228 6.093 6.113 246,271 -0.09(-1.45%)
Feb 11, 2002 6.178 6.253 6.098 6.203 457,618 +0.19(+3.08%)
Feb 08, 2002 5.938 6.038 5.938 6.018 993,468 +0.07(+1.09%)
Feb 07, 2002 5.948 5.968 5.873 5.953 146,286 -0.12(-1.98%)
Feb 06, 2002 6.088 6.113 6.053 6.073 236,093 +0.08(+1.34%)
Feb 05, 2002 6.013 6.013 5.963 5.993 153,670 +0.08(+1.36%)
Feb 04, 2002 5.863 6.013 5.863 5.913 233,698 +0.08(+1.37%)
Feb 01, 2002 5.938 5.938 5.827 5.832 382,179 +0.04(+0.69%)
Jan 31, 2002 5.687 5.802 5.687 5.792 271,417 +0.11(+1.85%)
Jan 30, 2002 5.652 5.712 5.637 5.687 888,493 +0.05(+0.89%)
Jan 29, 2002 5.767 5.782 5.612 5.637 344,860 -0.25(-4.17%)
Jan 28, 2002 5.898 5.923 5.812 5.883 623,063 -0.05(-0.84%)
Jan 25, 2002 6.013 6.013 5.863 5.933 199,571 -0.14(-2.23%)
Jan 24, 2002 6.013 6.188 5.938 6.068 608,294 +0.18(+3.06%)
Jan 23, 2002 5.943 5.943 5.838 5.888 826,426 +0.08(+1.29%)
Jan 22, 2002 5.737 5.863 5.737 5.812 338,473 +0.28(+5.07%)
Jan 21, 2002 5.512 5.612 5.512 5.532 285,188 +0.00(+0.00%)
Jan 18, 2002 5.512 5.612 5.512 5.532 285,188 -0.03(-0.54%)
Jan 17, 2002 5.602 5.602 5.517 5.562 220,327 -0.04(-0.72%)
Jan 16, 2002 5.662 5.662 5.587 5.602 272,215 -0.09(-1.50%)
Jan 15, 2002 5.687 5.712 5.662 5.687 257,048 -0.04(-0.61%)
Jan 14, 2002 5.737 5.762 5.662 5.722 420,098 -0.12(-1.97%)
Jan 11, 2002 5.777 5.863 5.777 5.838 269,222 +0.06(+1.04%)
Jan 10, 2002 5.913 5.913 5.762 5.777 164,646 +0.41(+7.66%)
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.