Bhp Billiton Ltd ADR (NY: BHP )

56.87 USD -0.57 (-0.99%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.65 10.70 10.54 10.58 167,100 -0.02(-0.19%)
Oct 30, 2002 10.50 10.60 10.40 10.60 218,600 +0.07(+0.66%)
Oct 29, 2002 10.75 10.75 10.42 10.53 178,400 -0.14(-1.31%)
Oct 28, 2002 10.60 10.85 10.60 10.67 181,600 +0.22(+2.11%)
Oct 25, 2002 10.66 10.72 10.45 10.45 188,800 -0.43(-3.95%)
Oct 24, 2002 10.90 11.08 10.82 10.88 158,600 -0.27(-2.42%)
Oct 23, 2002 10.78 11.15 10.78 11.15 281,900 +0.47(+4.40%)
Oct 22, 2002 10.80 10.87 10.67 10.68 352,700 -0.32(-2.91%)
Oct 21, 2002 10.89 11.00 10.80 11.00 122,600 +0.18(+1.66%)
Oct 18, 2002 11.08 11.08 10.82 10.82 124,300 -0.26(-2.35%)
Oct 17, 2002 11.00 11.21 10.98 11.08 200,100 +0.67(+6.44%)
Oct 16, 2002 10.74 10.74 10.40 10.41 138,700 -0.33(-3.07%)
Oct 15, 2002 10.50 10.80 10.50 10.74 161,700 +0.46(+4.47%)
Oct 14, 2002 10.40 10.50 10.28 10.28 99,800 -0.12(-1.15%)
Oct 11, 2002 10.30 10.50 10.29 10.40 193,400 +0.30(+2.97%)
Oct 10, 2002 9.790 10.10 9.780 10.10 224,300 +0.50(+5.21%)
Oct 09, 2002 9.980 10.08 9.600 9.600 430,000 -0.85(-8.13%)
Oct 08, 2002 10.12 10.45 10.00 10.45 186,000 +0.36(+3.57%)
Oct 07, 2002 10.13 10.25 10.00 10.09 106,400 -0.04(-0.39%)
Oct 04, 2002 10.35 10.35 10.03 10.13 66,300 -0.02(-0.20%)
Oct 03, 2002 10.10 10.28 10.08 10.15 68,200 +0.23(+2.32%)
Oct 02, 2002 10.45 10.45 9.920 9.920 199,100 -0.46(-4.43%)
Oct 01, 2002 10.07 10.38 10.07 10.38 173,100 +0.63(+6.46%)
Sep 30, 2002 10.08 10.08 9.700 9.750 184,400 -0.40(-3.94%)
Sep 27, 2002 10.21 10.40 10.15 10.15 338,800 +0.05(+0.50%)
Sep 26, 2002 10.05 10.10 9.870 10.10 400,000 +0.10(+1.00%)
Sep 25, 2002 9.640 10.00 9.560 10.00 117,400 +0.58(+6.16%)
Sep 24, 2002 9.550 9.550 9.370 9.420 111,200 -0.13(-1.36%)
Sep 23, 2002 9.850 9.850 9.430 9.550 187,800 -0.35(-3.54%)
Sep 20, 2002 9.960 9.980 9.860 9.900 172,400 -0.16(-1.59%)
Sep 19, 2002 9.950 10.18 9.950 10.06 126,900 -0.07(-0.69%)
Sep 18, 2002 10.24 10.25 10.08 10.13 124,200 -0.21(-2.03%)
Sep 17, 2002 10.31 10.45 10.23 10.34 73,800 +0.07(+0.68%)
Sep 16, 2002 10.45 10.45 10.25 10.27 171,800 -0.11(-1.06%)
Sep 13, 2002 10.37 10.47 10.25 10.38 151,400 +0.18(+1.76%)
Sep 12, 2002 10.36 10.36 10.20 10.20 71,700 -0.26(-2.49%)
Sep 11, 2002 10.53 10.55 10.44 10.46 91,500 +0.18(+1.75%)
Sep 10, 2002 10.00 10.30 10.00 10.28 87,500 +0.33(+3.32%)
Sep 09, 2002 9.900 10.05 9.850 9.950 65,600 -0.05(-0.50%)
Sep 06, 2002 9.750 10.01 9.740 10.00 147,300 +0.50(+5.26%)
Sep 05, 2002 9.660 9.760 9.500 9.500 106,200 -0.43(-4.33%)
Sep 04, 2002 9.850 10.00 9.750 9.930 98,600 -0.02(-0.20%)
Sep 03, 2002 10.10 10.10 9.900 9.950 44,700 -0.05(-0.50%)
Aug 30, 2002 10.03 10.35 9.980 10.00 142,600 -0.30(-2.91%)
Aug 29, 2002 10.12 10.40 10.10 10.30 110,000 -0.02(-0.19%)
Aug 28, 2002 10.35 10.46 10.26 10.32 10,000 -0.18(-1.71%)
Aug 27, 2002 10.63 10.80 10.50 10.50 155,200 +0.03(+0.29%)
Aug 26, 2002 10.20 10.50 10.15 10.47 127,700 +0.32(+3.15%)
Aug 23, 2002 10.40 10.60 10.15 10.15 143,300 -0.39(-3.70%)
Aug 22, 2002 10.37 10.57 10.37 10.54 126,600 +0.12(+1.15%)
Aug 21, 2002 10.30 10.44 10.15 10.42 224,400 +0.42(+4.20%)
Aug 20, 2002 10.12 10.30 10.00 10.00 107,200 +0.23(+2.35%)
Aug 16, 2002 9.850 9.960 9.690 9.770 492,700 -0.18(-1.81%)
Aug 15, 2002 9.950 9.960 9.800 9.950 29,800 +0.00(+0.00%)
Aug 14, 2002 9.650 9.660 9.300 9.950 270,400 +0.25(+2.58%)
Aug 13, 2002 9.640 9.850 9.620 9.700 134,300 -0.25(-2.51%)
Aug 12, 2002 9.950 9.980 9.800 9.950 162,200 +0.32(+3.32%)
Aug 07, 2002 9.430 9.650 9.360 9.630 187,300 +0.35(+3.77%)
Aug 06, 2002 8.980 9.280 8.980 9.280 221,500 +0.31(+3.46%)
Aug 05, 2002 9.340 9.340 8.900 8.970 174,900 -0.58(-6.07%)
Aug 02, 2002 9.900 9.920 9.500 9.550 212,400 -0.47(-4.69%)
Aug 01, 2002 10.15 10.25 9.900 10.02 134,000 -0.29(-2.81%)
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%)
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%)
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%)
Feb 01, 2002 11.85 11.85 11.63 11.64 191,500 +0.08(+0.69%)
Jan 31, 2002 11.35 11.58 11.35 11.56 136,000 +0.21(+1.85%)
Jan 30, 2002 11.28 11.40 11.25 11.35 445,200 +0.10(+0.89%)
Jan 29, 2002 11.51 11.54 11.20 11.25 172,800 -0.49(-4.17%)
Jan 28, 2002 11.77 11.82 11.60 11.74 312,200 -0.10(-0.84%)
Jan 25, 2002 12.00 12.00 11.70 11.84 100,000 -0.27(-2.23%)
Jan 24, 2002 12.00 12.35 11.85 12.11 304,800 +0.36(+3.06%)
Jan 23, 2002 11.86 11.86 11.65 11.75 414,100 +0.15(+1.29%)
Jan 22, 2002 11.45 11.70 11.45 11.60 169,600 +0.56(+5.07%)
Jan 21, 2002 11.00 11.20 11.00 11.04 142,900 +0.00(+0.00%)
Jan 18, 2002 11.00 11.20 11.00 11.04 142,900 -0.06(-0.54%)
Jan 17, 2002 11.18 11.18 11.01 11.10 110,400 -0.08(-0.72%)
Jan 16, 2002 11.30 11.30 11.15 11.18 136,400 -0.17(-1.50%)
Jan 15, 2002 11.35 11.40 11.30 11.35 128,800 -0.07(-0.61%)
Jan 14, 2002 11.45 11.50 11.30 11.42 210,500 -0.23(-1.97%)
Jan 11, 2002 11.53 11.70 11.53 11.65 134,900 +0.12(+1.04%)
Jan 10, 2002 11.80 11.80 11.50 11.53 82,500 +0.82(+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.