Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD +1.32 (+2.42%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.35 10.40 10.15 10.31 104,400 -0.04(-0.39%)
Jul 30, 2002 10.30 10.37 10.15 10.35 50,900 +0.14(+1.37%)
Jul 29, 2002 9.800 10.25 9.800 10.21 169,500 +0.35(+3.55%)
Jul 26, 2002 9.850 10.00 9.740 9.860 81,000 -0.05(-0.50%)
Jul 25, 2002 10.35 10.35 9.910 9.910 99,200 -0.54(-5.17%)
Jul 24, 2002 9.800 10.47 9.800 10.45 217,900 +0.14(+1.36%)
Jul 23, 2002 10.42 10.50 10.30 10.31 304,400 -0.29(-2.74%)
Jul 22, 2002 10.67 10.83 10.54 10.60 219,300 -0.07(-0.66%)
Jul 19, 2002 10.80 10.83 10.50 10.67 138,300 +0.05(+0.47%)
Jul 17, 2002 10.54 10.70 10.52 10.62 311,300 -1.02(-8.76%)
Jul 12, 2002 11.85 11.90 11.51 11.64 74,200 -0.21(-1.77%)
Jul 11, 2002 11.93 11.93 11.62 11.85 273,200 -0.15(-1.25%)
Jul 10, 2002 12.30 12.35 11.90 12.00 165,000 -0.60(-4.76%)
Jul 09, 2002 12.25 12.65 12.25 12.60 142,000 +0.35(+2.86%)
Jul 08, 2002 12.12 12.25 12.12 12.25 120,500 +0.13(+1.07%)
Jul 05, 2002 12.02 12.12 12.00 12.12 143,700 +0.32(+2.71%)
Jul 04, 2002 11.51 11.95 11.48 11.80 118,200 +0.00(+0.00%)
Jul 03, 2002 11.51 11.95 11.48 11.80 118,200 +0.19(+1.64%)
Jul 02, 2002 12.10 12.10 11.60 11.61 107,300 +0.01(+0.09%)
Jul 01, 2002 11.80 11.92 11.55 11.60 156,700 -0.20(-1.69%)
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%)
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.