Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.470 5.496 5.413 5.434 325,344 -0.01(-0.19%)
Oct 30, 2002 5.393 5.444 5.342 5.444 425,614 +0.04(+0.66%)
Oct 29, 2002 5.521 5.521 5.352 5.408 347,345 -0.07(-1.31%)
Oct 28, 2002 5.444 5.573 5.444 5.480 353,575 +0.11(+2.11%)
Oct 25, 2002 5.475 5.506 5.367 5.367 367,594 -0.22(-3.95%)
Oct 24, 2002 5.598 5.691 5.557 5.588 308,794 -0.14(-2.42%)
Oct 23, 2002 5.537 5.727 5.537 5.727 548,860 +0.24(+4.40%)
Oct 22, 2002 5.547 5.583 5.480 5.485 686,707 -0.16(-2.91%)
Oct 21, 2002 5.593 5.650 5.547 5.650 238,702 +0.09(+1.66%)
Oct 18, 2002 5.691 5.691 5.557 5.557 242,012 -0.13(-2.35%)
Oct 17, 2002 5.650 5.758 5.639 5.691 389,595 +0.34(+6.44%)
Oct 16, 2002 5.516 5.516 5.342 5.347 270,049 -0.17(-3.07%)
Oct 15, 2002 5.393 5.547 5.393 5.516 314,830 +0.24(+4.47%)
Oct 14, 2002 5.342 5.393 5.280 5.280 194,310 -0.06(-1.15%)
Oct 11, 2002 5.290 5.393 5.285 5.342 376,550 +0.15(+2.97%)
Oct 10, 2002 5.028 5.187 5.023 5.187 436,712 +0.26(+5.21%)
Oct 09, 2002 5.126 5.177 4.931 4.931 837,211 -0.44(-8.13%)
Oct 08, 2002 5.198 5.367 5.136 5.367 362,142 +0.18(+3.57%)
Oct 07, 2002 5.203 5.264 5.136 5.182 207,161 -0.02(-0.39%)
Oct 04, 2002 5.316 5.316 5.152 5.203 129,086 -0.01(-0.20%)
Oct 03, 2002 5.187 5.280 5.177 5.213 132,785 +0.12(+2.32%)
Oct 02, 2002 5.367 5.367 5.095 5.095 387,648 -0.24(-4.43%)
Oct 01, 2002 5.172 5.331 5.172 5.331 337,026 +0.32(+6.46%)
Sep 30, 2002 5.177 5.177 4.982 5.008 359,027 -0.21(-3.94%)
Sep 27, 2002 5.244 5.342 5.213 5.213 659,644 +0.03(+0.50%)
Sep 26, 2002 5.162 5.187 5.069 5.187 778,801 +0.05(+1.00%)
Sep 25, 2002 4.951 5.136 4.910 5.136 228,578 +0.30(+6.16%)
Sep 24, 2002 4.905 4.905 4.813 4.838 216,506 -0.07(-1.36%)
Sep 23, 2002 5.059 5.059 4.843 4.905 365,647 -0.18(-3.54%)
Sep 20, 2002 5.116 5.126 5.064 5.085 335,663 -0.08(-1.59%)
Sep 19, 2002 5.110 5.229 5.110 5.167 247,074 -0.04(-0.69%)
Sep 18, 2002 5.259 5.264 5.177 5.203 241,817 -0.11(-2.03%)
Sep 17, 2002 5.295 5.367 5.254 5.311 143,688 +0.04(+0.68%)
Sep 16, 2002 5.367 5.367 5.264 5.275 334,495 -0.06(-1.06%)
Sep 13, 2002 5.326 5.378 5.264 5.331 294,776 +0.09(+1.76%)
Sep 12, 2002 5.321 5.321 5.239 5.239 139,600 -0.13(-2.49%)
Sep 11, 2002 5.408 5.419 5.362 5.372 178,150 +0.09(+1.75%)
Sep 10, 2002 5.136 5.290 5.136 5.280 170,362 +0.17(+3.32%)
Sep 09, 2002 5.085 5.162 5.059 5.110 127,723 -0.03(-0.50%)
Sep 06, 2002 5.008 5.141 5.003 5.136 286,793 +0.26(+5.26%)
Sep 05, 2002 4.961 5.013 4.879 4.879 206,771 -0.22(-4.33%)
Sep 04, 2002 5.059 5.136 5.008 5.100 191,974 -0.01(-0.20%)
Sep 03, 2002 5.187 5.187 5.085 5.110 87,031 -0.03(-0.50%)
Aug 30, 2002 5.152 5.316 5.126 5.136 277,642 -0.15(-2.91%)
Aug 29, 2002 5.198 5.342 5.187 5.290 214,170 -0.01(-0.19%)
Aug 28, 2002 5.316 5.372 5.270 5.300 19,470 -0.09(-1.71%)
Aug 27, 2002 5.460 5.547 5.393 5.393 302,174 +0.02(+0.29%)
Aug 26, 2002 5.239 5.393 5.213 5.378 248,632 +0.16(+3.15%)
Aug 23, 2002 5.342 5.444 5.213 5.213 279,005 -0.20(-3.70%)
Aug 22, 2002 5.326 5.429 5.326 5.413 246,490 +0.06(+1.15%)
Aug 21, 2002 5.290 5.362 5.213 5.352 436,907 +0.22(+4.20%)
Aug 20, 2002 5.198 5.290 5.136 5.136 208,718 +0.12(+2.35%)
Aug 16, 2002 5.059 5.116 4.977 5.018 959,288 -0.09(-1.81%)
Aug 15, 2002 5.110 5.116 5.033 5.110 58,020 +0.00(+0.00%)
Aug 14, 2002 4.956 4.961 4.777 5.110 526,469 +0.13(+2.58%)
Aug 13, 2002 4.951 5.059 4.941 4.982 261,482 -0.13(-2.51%)
Aug 12, 2002 5.110 5.126 5.033 5.110 315,803 +0.16(+3.32%)
Aug 07, 2002 4.843 4.956 4.807 4.946 364,673 +0.18(+3.77%)
Aug 06, 2002 4.612 4.766 4.612 4.766 431,261 +0.16(+3.46%)
Aug 05, 2002 4.797 4.797 4.571 4.607 340,530 -0.30(-6.07%)
Aug 02, 2002 5.085 5.095 4.879 4.905 413,543 -0.24(-4.69%)
Aug 01, 2002 5.213 5.264 5.085 5.146 260,898 -0.15(-2.81%)
Jul 31, 2002 5.316 5.342 5.213 5.295 203,267 -0.02(-0.39%)
Jul 30, 2002 5.290 5.326 5.213 5.316 99,102 +0.07(+1.37%)
Jul 29, 2002 5.033 5.264 5.033 5.244 330,016 +0.18(+3.55%)
Jul 26, 2002 5.059 5.136 5.003 5.064 157,707 -0.03(-0.50%)
Jul 25, 2002 5.316 5.316 5.090 5.090 193,142 -0.28(-5.17%)
Jul 24, 2002 5.033 5.378 5.033 5.367 424,251 +0.07(+1.36%)
Jul 23, 2002 5.352 5.393 5.290 5.295 592,667 -0.15(-2.74%)
Jul 22, 2002 5.480 5.562 5.413 5.444 426,977 -0.04(-0.66%)
Jul 19, 2002 5.547 5.562 5.393 5.480 269,270 +0.03(+0.47%)
Jul 17, 2002 5.413 5.496 5.403 5.455 606,101 -0.52(-8.76%)
Jul 12, 2002 6.086 6.112 5.912 5.978 144,467 -0.11(-1.77%)
Jul 11, 2002 6.127 6.127 5.968 6.086 531,921 -0.08(-1.25%)
Jul 10, 2002 6.317 6.343 6.112 6.163 321,255 -0.31(-4.76%)
Jul 09, 2002 6.292 6.497 6.292 6.471 276,474 +0.18(+2.86%)
Jul 08, 2002 6.225 6.292 6.225 6.292 234,613 +0.07(+1.07%)
Jul 05, 2002 6.174 6.225 6.163 6.225 279,784 +0.16(+2.71%)
Jul 04, 2002 5.912 6.138 5.896 6.061 230,135 +0.00(+0.00%)
Jul 03, 2002 5.912 6.138 5.896 6.061 230,135 +0.10(+1.64%)
Jul 02, 2002 6.215 6.215 5.958 5.963 208,913 +0.01(+0.09%)
Jul 01, 2002 6.061 6.122 5.932 5.958 305,095 -0.10(-1.69%)
Jun 28, 2002 5.968 6.163 5.958 6.061 192,947 +0.09(+1.55%)
Jun 27, 2002 5.917 5.984 5.865 5.968 250,773 +0.17(+3.01%)
Jun 26, 2002 5.829 5.840 5.752 5.794 216,506 -0.21(-3.51%)
Jun 25, 2002 6.035 6.086 5.958 6.004 319,113 +0.02(+0.34%)
Jun 21, 2002 6.071 6.086 5.907 5.984 259,730 -0.09(-1.44%)
Jun 20, 2002 6.009 6.071 5.973 6.071 116,820 +0.06(+1.03%)
Jun 19, 2002 5.932 6.086 5.907 6.009 19,470 -0.08(-1.27%)
Jun 18, 2002 6.009 6.091 6.009 6.086 316,387 +0.08(+1.28%)
Jun 17, 2002 5.948 6.035 5.942 6.009 38,940 +0.10(+1.74%)
Jun 14, 2002 5.999 5.999 5.829 5.907 19,470 -0.16(-2.62%)
Jun 12, 2002 6.061 6.163 6.009 6.066 345,982 +0.06(+0.94%)
Jun 11, 2002 6.025 6.050 5.958 6.009 210,276 +0.02(+0.34%)
Jun 10, 2002 6.153 6.199 5.989 5.989 307,237 -0.09(-1.44%)
Jun 07, 2002 6.020 6.163 6.009 6.076 203,656 +0.01(+0.08%)
Jun 06, 2002 6.204 6.204 6.061 6.071 227,799 -0.14(-2.31%)
Jun 05, 2002 6.138 6.215 6.076 6.215 146,219 -0.14(-2.26%)
May 31, 2002 6.394 6.461 6.343 6.358 572,224 -0.06(-0.96%)
May 28, 2002 6.369 6.430 6.302 6.420 306,847 +0.08(+1.21%)
May 27, 2002 6.353 6.369 6.307 6.343 214,559 +0.00(+0.00%)
May 24, 2002 6.353 6.369 6.307 6.343 214,559 +0.02(+0.32%)
May 23, 2002 6.369 6.369 6.266 6.323 156,928 -0.10(-1.52%)
May 22, 2002 6.317 6.441 6.317 6.420 26,323,474 +0.05(+0.81%)
May 21, 2002 6.497 6.507 6.328 6.369 281,925 -0.16(-2.52%)
May 20, 2002 6.590 6.590 6.523 6.533 75,738 -0.06(-0.86%)
May 17, 2002 6.641 6.641 6.533 6.590 196,452 +0.00(+0.00%)
May 16, 2002 6.446 6.590 6.446 6.590 300,811 +0.24(+3.72%)
May 15, 2002 6.420 6.523 6.353 6.353 166,079 -0.02(-0.24%)
May 14, 2002 6.348 6.441 6.348 6.369 817,741 +0.07(+1.14%)
May 13, 2002 6.240 6.307 6.240 6.297 55,294 +0.03(+0.49%)
May 10, 2002 6.266 6.369 6.204 6.266 73,402 -0.03(-0.41%)
May 09, 2002 6.343 6.369 6.215 6.292 76,127 -0.13(-2.00%)
May 08, 2002 6.086 6.420 6.086 6.420 213,391 +0.46(+7.76%)
May 07, 2002 6.122 6.122 5.932 5.958 152,060 -0.16(-2.68%)
May 06, 2002 6.138 6.189 6.066 6.122 177,177 -0.02(-0.33%)
May 03, 2002 6.009 6.143 6.009 6.143 126,749 +0.25(+4.18%)
May 02, 2002 5.881 5.942 5.814 5.896 161,406 -0.01(-0.17%)
May 01, 2002 5.932 5.932 5.855 5.907 136,874 -0.03(-0.43%)
Apr 30, 2002 5.984 5.994 5.912 5.932 157,317 +0.03(+0.43%)
Apr 29, 2002 5.932 5.958 5.763 5.907 135,316 -0.15(-2.54%)
Apr 26, 2002 5.937 6.061 5.886 6.061 163,742 +0.00(+0.00%)
Apr 25, 2002 6.086 6.102 6.009 6.061 110,979 -0.03(-0.42%)
Apr 24, 2002 6.138 6.163 6.076 6.086 212,028 -0.12(-1.90%)
Apr 23, 2002 6.266 6.266 6.194 6.204 114,483 -0.09(-1.39%)
Apr 22, 2002 6.430 6.430 6.292 6.292 307,042 -0.12(-1.84%)
Apr 19, 2002 6.369 6.410 6.317 6.410 364,673 +0.06(+0.89%)
Apr 18, 2002 6.374 6.446 6.343 6.353 573,976 -0.07(-1.12%)
Apr 17, 2002 6.446 6.471 6.410 6.425 202,098 +0.07(+1.05%)
Apr 16, 2002 6.394 6.471 6.358 6.358 170,362 -0.04(-0.56%)
Apr 15, 2002 6.384 6.420 6.343 6.394 172,504 +0.00(+0.00%)
Apr 12, 2002 6.317 6.410 6.307 6.394 137,068 +0.05(+0.73%)
Apr 11, 2002 6.487 6.487 6.266 6.348 58,410 -0.20(-3.06%)
Apr 10, 2002 6.538 6.549 6.502 6.549 77,880 +0.14(+2.25%)
Apr 09, 2002 6.405 6.420 6.343 6.405 361,753 +0.00(+0.00%)
Apr 08, 2002 6.317 6.420 6.307 6.405 95,987 +0.05(+0.73%)
Apr 05, 2002 6.523 6.523 6.353 6.358 105,332 +0.04(+0.65%)
Apr 04, 2002 6.317 6.379 6.297 6.317 110,784 -0.05(-0.81%)
Apr 03, 2002 6.446 6.446 6.328 6.369 254,473 -0.08(-1.20%)
Apr 02, 2002 6.446 6.487 6.394 6.446 223,515 +0.14(+2.28%)
Apr 01, 2002 6.287 6.410 6.276 6.302 139,989 +0.02(+0.24%)
Mar 29, 2002 6.292 6.420 6.266 6.287 639,590 +0.00(+0.00%)
Mar 28, 2002 6.292 6.420 6.266 6.287 639,590 +0.01(+0.16%)
Mar 27, 2002 6.292 6.292 6.240 6.276 165,689 +0.20(+3.30%)
Mar 26, 2002 6.102 6.127 6.035 6.076 223,710 -0.07(-1.17%)
Mar 25, 2002 6.112 6.194 6.066 6.148 476,626 -0.02(-0.25%)
Mar 22, 2002 6.256 6.256 6.163 6.163 160,627 -0.13(-2.04%)
Mar 21, 2002 6.410 6.410 6.251 6.292 163,937 -0.17(-2.62%)
Mar 20, 2002 6.328 6.471 6.328 6.461 98,713 +0.17(+2.69%)
Mar 19, 2002 6.266 6.343 6.245 6.292 127,139 +0.07(+1.07%)
Mar 18, 2002 6.292 6.312 6.199 6.225 298,864 -0.15(-2.34%)
Mar 15, 2002 6.138 6.420 5.855 6.374 515,566 +0.17(+2.73%)
Mar 14, 2002 6.276 6.276 6.112 6.204 303,927 -0.03(-0.49%)
Mar 13, 2002 6.430 6.446 6.204 6.235 182,044 -0.21(-3.27%)
Mar 12, 2002 6.343 6.518 6.343 6.446 205,798 +0.08(+1.21%)
Mar 11, 2002 6.471 6.471 6.317 6.369 301,396 -0.06(-0.88%)
Mar 08, 2002 6.574 6.574 6.420 6.425 181,071 -0.12(-1.88%)
Mar 07, 2002 6.549 6.651 6.507 6.549 142,715 +0.10(+1.59%)
Mar 06, 2002 6.394 6.518 6.394 6.446 198,010 +0.13(+2.03%)
Mar 05, 2002 6.461 6.461 6.292 6.317 196,841 -0.12(-1.91%)
Mar 04, 2002 6.405 6.513 6.379 6.441 548,081 +0.12(+1.95%)
Mar 01, 2002 6.215 6.343 6.189 6.317 95,208 +0.05(+0.82%)
Feb 28, 2002 6.358 6.358 6.112 6.266 165,884 +0.00(+0.00%)
Feb 27, 2002 6.317 6.317 6.266 6.266 262,650 +0.04(+0.66%)
Feb 26, 2002 6.317 6.328 6.215 6.225 194,505 +0.08(+1.25%)
Feb 25, 2002 6.215 6.240 6.148 6.148 190,611 +0.04(+0.67%)
Feb 22, 2002 6.189 6.189 6.081 6.107 476,626 -0.15(-2.46%)
Feb 21, 2002 6.163 6.266 6.163 6.261 642,121 +0.10(+1.58%)
Feb 20, 2002 6.215 6.230 6.163 6.163 127,723 +0.00(+0.00%)
Feb 19, 2002 6.230 6.230 6.112 6.163 291,076 -0.07(-1.07%)
Feb 18, 2002 6.487 6.492 6.225 6.230 137,068 +0.00(+0.00%)
Feb 15, 2002 6.487 6.492 6.225 6.230 137,068 -0.30(-4.56%)
Feb 14, 2002 6.482 6.543 6.482 6.528 149,335 +0.04(+0.63%)
Feb 13, 2002 6.266 6.523 6.266 6.487 445,863 +0.22(+3.52%)
Feb 12, 2002 6.317 6.384 6.245 6.266 240,260 -0.09(-1.45%)
Feb 11, 2002 6.333 6.410 6.251 6.358 446,447 +0.19(+3.08%)
Feb 08, 2002 6.086 6.189 6.086 6.168 969,217 +0.07(+1.09%)
Feb 07, 2002 6.097 6.117 6.020 6.102 142,715 -0.12(-1.98%)
Feb 06, 2002 6.240 6.266 6.204 6.225 230,330 +0.08(+1.34%)
Feb 05, 2002 6.163 6.163 6.112 6.143 149,919 +0.08(+1.36%)
Feb 04, 2002 6.009 6.163 6.009 6.061 227,994 +0.08(+1.37%)
Feb 01, 2002 6.086 6.086 5.973 5.978 372,851 +0.04(+0.69%)
Jan 31, 2002 5.829 5.948 5.829 5.937 264,792 +0.11(+1.85%)
Jan 30, 2002 5.794 5.855 5.778 5.829 866,805 +0.05(+0.89%)
Jan 29, 2002 5.912 5.927 5.752 5.778 336,442 -0.25(-4.17%)
Jan 28, 2002 6.045 6.071 5.958 6.030 607,854 -0.05(-0.84%)
Jan 25, 2002 6.163 6.163 6.009 6.081 194,700 -0.14(-2.23%)
Jan 24, 2002 6.163 6.343 6.086 6.220 593,446 +0.18(+3.06%)
Jan 23, 2002 6.091 6.091 5.984 6.035 806,253 +0.08(+1.29%)
Jan 22, 2002 5.881 6.009 5.881 5.958 330,211 +0.29(+5.07%)
Jan 21, 2002 5.650 5.752 5.650 5.670 278,226 +0.00(+0.00%)
Jan 18, 2002 5.650 5.752 5.650 5.670 278,226 -0.03(-0.54%)
Jan 17, 2002 5.742 5.742 5.655 5.701 214,949 -0.04(-0.72%)
Jan 16, 2002 5.804 5.804 5.727 5.742 265,571 -0.09(-1.50%)
Jan 15, 2002 5.829 5.855 5.804 5.829 250,773 -0.04(-0.61%)
Jan 14, 2002 5.881 5.907 5.804 5.865 409,844 -0.12(-1.97%)
Jan 11, 2002 5.922 6.009 5.922 5.984 262,650 +0.06(+1.04%)
Jan 10, 2002 6.061 6.061 5.907 5.922 160,627 +0.42(+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.