Bhp Billiton Ltd ADR (NY: BHP )

64.97 USD -3.06 (-4.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.65 11.67 11.51 11.55 80,800 +0.05(+0.43%)
Apr 29, 2002 11.55 11.60 11.22 11.50 69,500 -0.30(-2.54%)
Apr 26, 2002 11.56 11.80 11.46 11.80 84,100 +0.00(+0.00%)
Apr 25, 2002 11.85 11.88 11.70 11.80 57,000 -0.05(-0.42%)
Apr 24, 2002 11.95 12.00 11.83 11.85 108,900 -0.23(-1.90%)
Apr 23, 2002 12.20 12.20 12.06 12.08 58,800 -0.17(-1.39%)
Apr 22, 2002 12.52 12.52 12.25 12.25 157,700 -0.23(-1.84%)
Apr 19, 2002 12.40 12.48 12.30 12.48 187,300 +0.11(+0.89%)
Apr 18, 2002 12.41 12.55 12.35 12.37 294,800 -0.14(-1.12%)
Apr 17, 2002 12.55 12.60 12.48 12.51 103,800 +0.13(+1.05%)
Apr 16, 2002 12.45 12.60 12.38 12.38 87,500 -0.07(-0.56%)
Apr 15, 2002 12.43 12.50 12.35 12.45 88,600 +0.00(+0.00%)
Apr 12, 2002 12.30 12.48 12.28 12.45 70,400 +0.09(+0.73%)
Apr 11, 2002 12.63 12.63 12.20 12.36 30,000 -0.39(-3.06%)
Apr 10, 2002 12.73 12.75 12.66 12.75 40,000 +0.28(+2.25%)
Apr 09, 2002 12.47 12.50 12.35 12.47 185,800 +0.00(+0.00%)
Apr 08, 2002 12.30 12.50 12.28 12.47 49,300 +0.09(+0.73%)
Apr 05, 2002 12.70 12.70 12.37 12.38 54,100 +0.08(+0.65%)
Apr 04, 2002 12.30 12.42 12.26 12.30 56,900 -0.10(-0.81%)
Apr 03, 2002 12.55 12.55 12.32 12.40 130,700 -0.15(-1.20%)
Apr 02, 2002 12.55 12.63 12.45 12.55 114,800 +0.28(+2.28%)
Apr 01, 2002 12.24 12.48 12.22 12.27 71,900 +0.03(+0.25%)
Mar 29, 2002 12.25 12.50 12.20 12.24 328,500 +0.00(+0.00%)
Mar 28, 2002 12.25 12.50 12.20 12.24 328,500 +0.02(+0.16%)
Mar 27, 2002 12.25 12.25 12.15 12.22 85,100 +0.39(+3.30%)
Mar 26, 2002 11.88 11.93 11.75 11.83 114,900 -0.14(-1.17%)
Mar 25, 2002 11.90 12.06 11.81 11.97 244,800 -0.03(-0.25%)
Mar 22, 2002 12.18 12.18 12.00 12.00 82,500 -0.25(-2.04%)
Mar 21, 2002 12.48 12.48 12.17 12.25 84,200 -0.33(-2.62%)
Mar 20, 2002 12.32 12.60 12.32 12.58 50,700 +0.33(+2.69%)
Mar 19, 2002 12.20 12.35 12.16 12.25 65,300 +0.13(+1.07%)
Mar 18, 2002 12.25 12.29 12.07 12.12 153,500 -0.29(-2.34%)
Mar 15, 2002 11.95 12.50 11.40 12.41 264,800 +0.33(+2.73%)
Mar 14, 2002 12.22 12.22 11.90 12.08 156,100 -0.06(-0.49%)
Mar 13, 2002 12.52 12.55 12.08 12.14 93,500 -0.41(-3.27%)
Mar 12, 2002 12.35 12.69 12.35 12.55 105,700 +0.15(+1.21%)
Mar 11, 2002 12.60 12.60 12.30 12.40 154,800 -0.11(-0.88%)
Mar 08, 2002 12.80 12.80 12.50 12.51 93,000 -0.24(-1.88%)
Mar 07, 2002 12.75 12.95 12.67 12.75 73,300 +0.20(+1.59%)
Mar 06, 2002 12.45 12.69 12.45 12.55 101,700 +0.25(+2.03%)
Mar 05, 2002 12.58 12.58 12.25 12.30 101,100 -0.24(-1.91%)
Mar 04, 2002 12.47 12.68 12.42 12.54 281,500 +0.24(+1.95%)
Mar 01, 2002 12.10 12.35 12.05 12.30 48,900 +0.10(+0.82%)
Feb 28, 2002 12.38 12.38 11.90 12.20 85,200 +0.00(+0.00%)
Feb 27, 2002 12.30 12.30 12.20 12.20 134,900 +0.08(+0.66%)
Feb 26, 2002 12.30 12.32 12.10 12.12 99,900 +0.15(+1.25%)
Feb 25, 2002 12.10 12.15 11.97 11.97 97,900 +0.08(+0.67%)
Feb 22, 2002 12.05 12.05 11.84 11.89 244,800 -0.30(-2.46%)
Feb 21, 2002 12.00 12.20 12.00 12.19 329,800 +0.19(+1.58%)
Feb 20, 2002 12.10 12.13 12.00 12.00 65,600 +0.00(+0.00%)
Feb 19, 2002 12.13 12.13 11.90 12.00 149,500 -0.13(-1.07%)
Feb 18, 2002 12.63 12.64 12.12 12.13 70,400 +0.00(+0.00%)
Feb 15, 2002 12.63 12.64 12.12 12.13 70,400 -0.58(-4.56%)
Feb 14, 2002 12.62 12.74 12.62 12.71 76,700 +0.08(+0.63%)
Feb 13, 2002 12.20 12.70 12.20 12.63 229,000 +0.43(+3.52%)
Feb 12, 2002 12.30 12.43 12.16 12.20 123,400 -0.18(-1.45%)
Feb 11, 2002 12.33 12.48 12.17 12.38 229,300 +0.37(+3.08%)
Feb 08, 2002 11.85 12.05 11.85 12.01 497,800 +0.13(+1.09%)
Feb 07, 2002 11.87 11.91 11.72 11.88 73,300 -0.24(-1.98%)
Feb 06, 2002 12.15 12.20 12.08 12.12 118,300 +0.16(+1.34%)
Feb 05, 2002 12.00 12.00 11.90 11.96 77,000 +0.16(+1.36%)
Feb 04, 2002 11.70 12.00 11.70 11.80 117,100 +0.16(+1.37%)
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.