Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.62 +0.09 (+0.17%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.257 4.257 4.096 4.118 436,642 -0.17(-3.94%)
Sep 27, 2002 4.312 4.392 4.286 4.286 802,248 +0.02(+0.50%)
Sep 26, 2002 4.244 4.265 4.168 4.265 947,164 +0.04(+1.00%)
Sep 25, 2002 4.071 4.223 4.037 4.223 277,992 +0.24(+6.16%)
Sep 24, 2002 4.033 4.033 3.957 3.978 263,311 -0.05(-1.36%)
Sep 23, 2002 4.160 4.160 3.982 4.033 444,693 -0.15(-3.54%)
Sep 20, 2002 4.206 4.215 4.164 4.181 408,227 -0.07(-1.59%)
Sep 19, 2002 4.202 4.299 4.202 4.248 300,487 -0.03(-0.69%)
Sep 18, 2002 4.324 4.329 4.257 4.278 294,094 -0.09(-2.03%)
Sep 17, 2002 4.354 4.413 4.320 4.367 174,751 +0.03(+0.68%)
Sep 16, 2002 4.413 4.413 4.329 4.337 406,807 -0.05(-1.06%)
Sep 13, 2002 4.379 4.422 4.329 4.384 358,501 +0.08(+1.76%)
Sep 12, 2002 4.375 4.375 4.308 4.308 169,779 -0.11(-2.49%)
Sep 11, 2002 4.447 4.455 4.409 4.417 216,663 +0.08(+1.75%)
Sep 10, 2002 4.223 4.350 4.223 4.341 207,192 +0.14(+3.32%)
Sep 09, 2002 4.181 4.244 4.160 4.202 155,334 -0.02(-0.50%)
Sep 06, 2002 4.118 4.227 4.113 4.223 348,793 +0.21(+5.26%)
Sep 05, 2002 4.080 4.122 4.012 4.012 251,472 -0.18(-4.33%)
Sep 04, 2002 4.160 4.223 4.118 4.194 233,475 -0.01(-0.20%)
Sep 03, 2002 4.265 4.265 4.181 4.202 105,845 -0.02(-0.50%)
Aug 30, 2002 4.236 4.371 4.215 4.223 337,664 -0.13(-2.91%)
Aug 29, 2002 4.274 4.392 4.265 4.350 260,470 -0.01(-0.19%)
Aug 28, 2002 4.371 4.417 4.333 4.358 23,679 -0.08(-1.71%)
Aug 27, 2002 4.489 4.561 4.434 4.434 367,499 +0.01(+0.29%)
Aug 26, 2002 4.308 4.434 4.286 4.422 302,382 +0.14(+3.15%)
Aug 23, 2002 4.392 4.477 4.286 4.286 339,321 -0.16(-3.70%)
Aug 22, 2002 4.379 4.464 4.379 4.451 299,777 +0.05(+1.15%)
Aug 21, 2002 4.350 4.409 4.286 4.401 531,359 +0.18(+4.20%)
Aug 20, 2002 4.274 4.350 4.223 4.223 253,840 +0.10(+2.35%)
Aug 16, 2002 4.160 4.206 4.092 4.126 1,166,669 -0.08(-1.81%)
Aug 15, 2002 4.202 4.206 4.139 4.202 70,563 +0.00(+0.00%)
Aug 14, 2002 4.075 4.080 3.928 4.202 640,283 +0.11(+2.58%)
Aug 13, 2002 4.071 4.160 4.063 4.096 318,010 -0.11(-2.51%)
Aug 12, 2002 4.202 4.215 4.139 4.202 384,075 +0.14(+3.32%)
Aug 07, 2002 3.982 4.075 3.953 4.067 443,509 +0.15(+3.77%)
Aug 06, 2002 3.792 3.919 3.792 3.919 524,492 +0.13(+3.46%)
Aug 05, 2002 3.944 3.944 3.759 3.788 414,147 -0.24(-6.07%)
Aug 02, 2002 4.181 4.189 4.012 4.033 502,944 -0.20(-4.69%)
Aug 01, 2002 4.286 4.329 4.181 4.232 317,300 -0.12(-2.81%)
Jul 31, 2002 4.371 4.392 4.286 4.354 247,209 -0.02(-0.39%)
Jul 30, 2002 4.350 4.379 4.286 4.371 120,526 +0.06(+1.37%)
Jul 29, 2002 4.139 4.329 4.139 4.312 401,360 +0.15(+3.55%)
Jul 26, 2002 4.160 4.223 4.113 4.164 191,800 -0.02(-0.50%)
Jul 25, 2002 4.371 4.371 4.185 4.185 234,896 -0.23(-5.17%)
Jul 24, 2002 4.139 4.422 4.139 4.413 515,967 +0.06(+1.36%)
Jul 23, 2002 4.401 4.434 4.350 4.354 720,791 -0.12(-2.74%)
Jul 22, 2002 4.506 4.574 4.451 4.477 519,282 -0.03(-0.66%)
Jul 19, 2002 4.561 4.574 4.434 4.506 327,482 +0.02(+0.47%)
Jul 17, 2002 4.451 4.519 4.443 4.485 737,130 -0.43(-8.76%)
Jul 12, 2002 5.004 5.026 4.861 4.916 175,698 -0.09(-1.77%)
Jul 11, 2002 5.038 5.038 4.907 5.004 646,913 -0.06(-1.25%)
Jul 10, 2002 5.194 5.216 5.026 5.068 390,705 -0.25(-4.76%)
Jul 09, 2002 5.173 5.342 5.173 5.321 336,243 +0.15(+2.86%)
Jul 08, 2002 5.118 5.173 5.118 5.173 285,333 +0.05(+1.07%)
Jul 05, 2002 5.076 5.118 5.068 5.118 340,268 +0.14(+2.71%)
Jul 04, 2002 4.861 5.047 4.848 4.983 279,887 +0.00(+0.00%)
Jul 03, 2002 4.861 5.047 4.848 4.983 279,887 +0.08(+1.64%)
Jul 02, 2002 5.110 5.110 4.899 4.903 254,076 +0.00(+0.09%)
Jul 01, 2002 4.983 5.034 4.878 4.899 371,051 -0.08(-1.70%)
Jun 28, 2002 4.907 5.068 4.899 4.983 234,659 +0.08(+1.55%)
Jun 27, 2002 4.865 4.920 4.823 4.907 304,986 +0.14(+3.01%)
Jun 26, 2002 4.793 4.802 4.730 4.764 263,311 -0.17(-3.51%)
Jun 25, 2002 4.962 5.004 4.899 4.937 388,100 +0.02(+0.34%)
Jun 21, 2002 4.992 5.004 4.857 4.920 315,879 -0.07(-1.44%)
Jun 20, 2002 4.941 4.992 4.912 4.992 142,074 +0.05(+1.03%)
Jun 19, 2002 4.878 5.004 4.857 4.941 23,679 -0.06(-1.27%)
Jun 18, 2002 4.941 5.009 4.941 5.004 384,785 +0.06(+1.28%)
Jun 17, 2002 4.890 4.962 4.886 4.941 47,358 +0.08(+1.74%)
Jun 14, 2002 4.933 4.933 4.793 4.857 23,679 -0.13(-2.62%)
Jun 12, 2002 4.983 5.068 4.941 4.988 420,777 +0.05(+0.94%)
Jun 11, 2002 4.954 4.975 4.899 4.941 255,734 +0.02(+0.34%)
Jun 10, 2002 5.059 5.097 4.924 4.924 373,656 -0.07(-1.44%)
Jun 07, 2002 4.950 5.068 4.941 4.996 247,683 +0.00(+0.08%)
Jun 06, 2002 5.102 5.102 4.983 4.992 277,045 -0.12(-2.31%)
Jun 05, 2002 5.047 5.110 4.996 5.110 177,830 -0.12(-2.26%)
May 31, 2002 5.258 5.313 5.216 5.228 695,928 -0.05(-0.96%)
May 28, 2002 5.237 5.287 5.182 5.279 373,182 +0.06(+1.21%)
May 27, 2002 5.224 5.237 5.186 5.216 260,943 +0.00(+0.00%)
May 24, 2002 5.224 5.237 5.186 5.216 260,943 +0.02(+0.32%)
May 23, 2002 5.237 5.237 5.152 5.199 190,853 -0.08(-1.52%)
May 22, 2002 5.194 5.296 5.194 5.279 32,014,148 +0.04(+0.81%)
May 21, 2002 5.342 5.351 5.203 5.237 342,873 -0.14(-2.52%)
May 20, 2002 5.418 5.418 5.363 5.372 92,111 -0.05(-0.86%)
May 17, 2002 5.461 5.461 5.372 5.418 238,922 +0.00(+0.00%)
May 16, 2002 5.300 5.418 5.300 5.418 365,842 +0.19(+3.72%)
May 15, 2002 5.279 5.363 5.224 5.224 201,982 -0.01(-0.24%)
May 14, 2002 5.220 5.296 5.220 5.237 994,522 +0.06(+1.14%)
May 13, 2002 5.131 5.186 5.131 5.178 67,248 +0.03(+0.49%)
May 10, 2002 5.152 5.237 5.102 5.152 89,270 -0.02(-0.41%)
May 09, 2002 5.216 5.237 5.110 5.173 92,585 -0.11(-2.00%)
May 08, 2002 5.004 5.279 5.004 5.279 259,522 +0.38(+7.76%)
May 07, 2002 5.034 5.034 4.878 4.899 184,933 -0.14(-2.68%)
May 06, 2002 5.047 5.089 4.988 5.034 215,479 -0.02(-0.33%)
May 03, 2002 4.941 5.051 4.941 5.051 154,150 +0.20(+4.18%)
May 02, 2002 4.835 4.886 4.781 4.848 196,299 -0.01(-0.17%)
May 01, 2002 4.878 4.878 4.814 4.857 166,464 -0.02(-0.43%)
Apr 30, 2002 4.920 4.928 4.861 4.878 191,327 +0.02(+0.43%)
Apr 29, 2002 4.878 4.899 4.738 4.857 164,569 -0.13(-2.54%)
Apr 26, 2002 4.882 4.983 4.840 4.983 199,141 +0.00(+0.00%)
Apr 25, 2002 5.004 5.017 4.941 4.983 134,970 -0.02(-0.42%)
Apr 24, 2002 5.047 5.068 4.996 5.004 257,865 -0.10(-1.90%)
Apr 23, 2002 5.152 5.152 5.093 5.102 139,233 -0.07(-1.39%)
Apr 22, 2002 5.287 5.287 5.173 5.173 373,419 -0.10(-1.84%)
Apr 19, 2002 5.237 5.270 5.194 5.270 443,509 +0.05(+0.89%)
Apr 18, 2002 5.241 5.300 5.216 5.224 698,060 -0.06(-1.12%)
Apr 17, 2002 5.300 5.321 5.270 5.283 245,789 +0.05(+1.05%)
Apr 16, 2002 5.258 5.321 5.228 5.228 207,192 -0.03(-0.56%)
Apr 15, 2002 5.249 5.279 5.216 5.258 209,796 +0.00(+0.00%)
Apr 12, 2002 5.194 5.270 5.186 5.258 166,700 +0.04(+0.73%)
Apr 11, 2002 5.334 5.334 5.152 5.220 71,037 -0.16(-3.06%)
Apr 10, 2002 5.376 5.384 5.346 5.384 94,716 +0.12(+2.25%)
Apr 09, 2002 5.266 5.279 5.216 5.266 439,957 +0.00(+0.00%)
Apr 08, 2002 5.194 5.279 5.186 5.266 116,737 +0.04(+0.73%)
Apr 05, 2002 5.363 5.363 5.224 5.228 128,103 +0.03(+0.65%)
Apr 04, 2002 5.194 5.245 5.178 5.194 134,734 -0.04(-0.81%)
Apr 03, 2002 5.300 5.300 5.203 5.237 309,485 -0.06(-1.20%)
Apr 02, 2002 5.300 5.334 5.258 5.300 271,836 +0.12(+2.28%)
Apr 01, 2002 5.169 5.270 5.161 5.182 170,252 +0.01(+0.25%)
Mar 29, 2002 5.173 5.279 5.152 5.169 777,858 +0.00(+0.00%)
Mar 28, 2002 5.173 5.279 5.152 5.169 777,858 +0.01(+0.16%)
Mar 27, 2002 5.173 5.173 5.131 5.161 201,509 +0.16(+3.30%)
Mar 26, 2002 5.017 5.038 4.962 4.996 272,072 -0.06(-1.17%)
Mar 25, 2002 5.026 5.093 4.988 5.055 579,664 -0.01(-0.25%)
Mar 22, 2002 5.144 5.144 5.068 5.068 195,352 -0.11(-2.04%)
Mar 21, 2002 5.270 5.270 5.140 5.173 199,378 -0.14(-2.62%)
Mar 20, 2002 5.203 5.321 5.203 5.313 120,053 +0.14(+2.69%)
Mar 19, 2002 5.152 5.216 5.135 5.173 154,624 +0.05(+1.07%)
Mar 18, 2002 5.173 5.190 5.097 5.118 363,474 -0.12(-2.34%)
Mar 15, 2002 5.047 5.279 4.814 5.241 627,022 +0.14(+2.73%)
Mar 14, 2002 5.161 5.161 5.026 5.102 369,630 -0.03(-0.49%)
Mar 13, 2002 5.287 5.300 5.102 5.127 221,399 -0.17(-3.27%)
Mar 12, 2002 5.216 5.359 5.216 5.300 250,288 +0.06(+1.21%)
Mar 11, 2002 5.321 5.321 5.194 5.237 366,552 -0.05(-0.88%)
Mar 08, 2002 5.406 5.406 5.279 5.283 220,215 -0.10(-1.88%)
Mar 07, 2002 5.384 5.469 5.351 5.384 173,567 +0.08(+1.59%)
Mar 06, 2002 5.258 5.359 5.258 5.300 240,816 +0.11(+2.03%)
Mar 05, 2002 5.313 5.313 5.173 5.194 239,395 -0.10(-1.91%)
Mar 04, 2002 5.266 5.355 5.245 5.296 666,566 +0.10(+1.95%)
Mar 01, 2002 5.110 5.216 5.089 5.194 115,790 +0.04(+0.82%)
Feb 28, 2002 5.228 5.228 5.026 5.152 201,745 +0.00(+0.00%)
Feb 27, 2002 5.194 5.194 5.152 5.152 319,431 +0.03(+0.66%)
Feb 26, 2002 5.194 5.203 5.110 5.118 236,554 +0.06(+1.25%)
Feb 25, 2002 5.110 5.131 5.055 5.055 231,818 +0.03(+0.67%)
Feb 22, 2002 5.089 5.089 5.000 5.021 579,664 -0.13(-2.46%)
Feb 21, 2002 5.068 5.152 5.068 5.148 780,936 +0.08(+1.58%)
Feb 20, 2002 5.110 5.123 5.068 5.068 155,334 +0.00(+0.00%)
Feb 19, 2002 5.123 5.123 5.026 5.068 354,002 -0.05(-1.07%)
Feb 18, 2002 5.334 5.338 5.118 5.123 166,700 +0.00(+0.00%)
Feb 15, 2002 5.334 5.338 5.118 5.123 166,700 -0.24(-4.56%)
Feb 14, 2002 5.330 5.380 5.330 5.368 181,618 +0.03(+0.63%)
Feb 13, 2002 5.152 5.363 5.152 5.334 542,251 +0.18(+3.52%)
Feb 12, 2002 5.194 5.249 5.135 5.152 292,200 -0.08(-1.45%)
Feb 11, 2002 5.207 5.270 5.140 5.228 542,961 +0.16(+3.08%)
Feb 08, 2002 5.004 5.089 5.004 5.072 1,178,745 +0.05(+1.09%)
Feb 07, 2002 5.013 5.030 4.950 5.017 173,567 -0.10(-1.98%)
Feb 06, 2002 5.131 5.152 5.102 5.118 280,123 +0.07(+1.34%)
Feb 05, 2002 5.068 5.068 5.026 5.051 182,329 +0.07(+1.36%)
Feb 04, 2002 4.941 5.068 4.941 4.983 277,282 +0.07(+1.37%)
Feb 01, 2002 5.004 5.004 4.912 4.916 453,454 +0.03(+0.69%)
Jan 31, 2002 4.793 4.890 4.793 4.882 322,035 +0.09(+1.85%)
Jan 30, 2002 4.764 4.814 4.751 4.793 1,054,193 +0.04(+0.89%)
Jan 29, 2002 4.861 4.873 4.730 4.751 409,174 -0.21(-4.17%)
Jan 28, 2002 4.971 4.992 4.899 4.958 739,261 -0.04(-0.84%)
Jan 25, 2002 5.068 5.068 4.941 5.000 236,791 -0.11(-2.23%)
Jan 24, 2002 5.068 5.216 5.004 5.114 721,739 +0.15(+3.06%)
Jan 23, 2002 5.009 5.009 4.920 4.962 980,551 +0.06(+1.29%)
Jan 22, 2002 4.835 4.941 4.835 4.899 401,597 +0.24(+5.07%)
Jan 21, 2002 4.645 4.730 4.645 4.662 338,374 +0.00(+0.00%)
Jan 18, 2002 4.645 4.730 4.645 4.662 338,374 -0.03(-0.54%)
Jan 17, 2002 4.721 4.721 4.650 4.688 261,417 -0.03(-0.72%)
Jan 16, 2002 4.772 4.772 4.709 4.721 322,982 -0.07(-1.50%)
Jan 15, 2002 4.793 4.814 4.772 4.793 304,986 -0.03(-0.61%)
Jan 14, 2002 4.835 4.857 4.772 4.823 498,445 -0.10(-1.97%)
Jan 11, 2002 4.869 4.941 4.869 4.920 319,431 +0.05(+1.04%)
Jan 10, 2002 4.983 4.983 4.857 4.869 195,352 +0.35(+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.