Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.93 +1.03 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.62 12.00 11.60 11.80 99,100 +0.18(+1.55%)
Jun 27, 2002 11.52 11.65 11.42 11.62 128,800 +0.34(+3.01%)
Jun 26, 2002 11.35 11.37 11.20 11.28 111,200 -0.41(-3.51%)
Jun 25, 2002 11.75 11.85 11.60 11.69 163,900 +0.04(+0.34%)
Jun 21, 2002 11.82 11.85 11.50 11.65 133,400 -0.17(-1.44%)
Jun 20, 2002 11.70 11.82 11.63 11.82 60,000 +0.12(+1.03%)
Jun 19, 2002 11.55 11.85 11.50 11.70 10,000 -0.15(-1.27%)
Jun 18, 2002 11.70 11.86 11.70 11.85 162,500 +0.15(+1.28%)
Jun 17, 2002 11.58 11.75 11.57 11.70 20,000 +0.20(+1.74%)
Jun 14, 2002 11.68 11.68 11.35 11.50 10,000 -0.31(-2.62%)
Jun 12, 2002 11.80 12.00 11.70 11.81 177,700 +0.11(+0.94%)
Jun 11, 2002 11.73 11.78 11.60 11.70 108,000 +0.04(+0.34%)
Jun 10, 2002 11.98 12.07 11.66 11.66 157,800 -0.17(-1.44%)
Jun 07, 2002 11.72 12.00 11.70 11.83 104,600 +0.01(+0.08%)
Jun 06, 2002 12.08 12.08 11.80 11.82 117,000 -0.28(-2.31%)
Jun 05, 2002 11.95 12.10 11.83 12.10 75,100 -0.28(-2.26%)
May 31, 2002 12.45 12.58 12.35 12.38 293,900 -0.12(-0.96%)
May 28, 2002 12.40 12.52 12.27 12.50 157,600 +0.15(+1.21%)
May 27, 2002 12.37 12.40 12.28 12.35 110,200 +0.00(+0.00%)
May 24, 2002 12.37 12.40 12.28 12.35 110,200 +0.04(+0.32%)
May 23, 2002 12.40 12.40 12.20 12.31 80,600 -0.19(-1.52%)
May 22, 2002 12.30 12.54 12.30 12.50 13,520,000 +0.10(+0.81%)
May 21, 2002 12.65 12.67 12.32 12.40 144,800 -0.32(-2.52%)
May 20, 2002 12.83 12.83 12.70 12.72 38,900 -0.11(-0.86%)
May 17, 2002 12.93 12.93 12.72 12.83 100,900 +0.00(+0.00%)
May 16, 2002 12.55 12.83 12.55 12.83 154,500 +0.46(+3.72%)
May 15, 2002 12.50 12.70 12.37 12.37 85,300 -0.03(-0.24%)
May 14, 2002 12.36 12.54 12.36 12.40 420,000 +0.14(+1.14%)
May 13, 2002 12.15 12.28 12.15 12.26 28,400 +0.06(+0.49%)
May 10, 2002 12.20 12.40 12.08 12.20 37,700 -0.05(-0.41%)
May 09, 2002 12.35 12.40 12.10 12.25 39,100 -0.25(-2.00%)
May 08, 2002 11.85 12.50 11.85 12.50 109,600 +0.90(+7.76%)
May 07, 2002 11.92 11.92 11.55 11.60 78,100 -0.32(-2.68%)
May 06, 2002 11.95 12.05 11.81 11.92 91,000 -0.04(-0.33%)
May 03, 2002 11.70 11.96 11.70 11.96 65,100 +0.48(+4.18%)
May 02, 2002 11.45 11.57 11.32 11.48 82,900 -0.02(-0.17%)
May 01, 2002 11.55 11.55 11.40 11.50 70,300 -0.05(-0.43%)
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%)
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.