Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.336 5.361 5.281 5.301 333,484 -0.01(-0.19%)
Oct 30, 2002 5.261 5.311 5.211 5.311 436,263 +0.04(+0.66%)
Oct 29, 2002 5.387 5.387 5.221 5.276 356,036 -0.07(-1.31%)
Oct 28, 2002 5.311 5.437 5.311 5.346 362,422 +0.11(+2.11%)
Oct 25, 2002 5.341 5.372 5.236 5.236 376,791 -0.22(-3.95%)
Oct 24, 2002 5.462 5.552 5.422 5.452 316,520 -0.14(-2.42%)
Oct 23, 2002 5.402 5.587 5.402 5.587 562,592 +0.24(+4.40%)
Oct 22, 2002 5.412 5.447 5.346 5.351 703,889 -0.16(-2.91%)
Oct 21, 2002 5.457 5.512 5.412 5.512 244,675 +0.09(+1.66%)
Oct 18, 2002 5.552 5.552 5.422 5.422 248,067 -0.13(-2.35%)
Oct 17, 2002 5.512 5.617 5.502 5.552 399,343 +0.34(+6.44%)
Oct 16, 2002 5.382 5.382 5.211 5.216 276,806 -0.17(-3.07%)
Oct 15, 2002 5.261 5.412 5.261 5.382 322,707 +0.23(+4.47%)
Oct 14, 2002 5.211 5.261 5.151 5.151 199,172 -0.06(-1.15%)
Oct 11, 2002 5.161 5.261 5.156 5.211 385,971 +0.15(+2.97%)
Oct 10, 2002 4.905 5.061 4.900 5.061 447,639 +0.25(+5.21%)
Oct 09, 2002 5.001 5.051 4.810 4.810 858,158 -0.43(-8.13%)
Oct 08, 2002 5.071 5.236 5.011 5.236 371,203 +0.18(+3.57%)
Oct 07, 2002 5.076 5.136 5.011 5.056 212,344 -0.02(-0.40%)
Oct 04, 2002 5.186 5.186 5.026 5.076 132,316 -0.01(-0.20%)
Oct 03, 2002 5.061 5.151 5.051 5.086 136,107 +0.12(+2.32%)
Oct 02, 2002 5.236 5.236 4.971 4.971 397,347 -0.23(-4.43%)
Oct 01, 2002 5.046 5.201 5.046 5.201 345,458 +0.32(+6.46%)
Sep 30, 2002 5.051 5.051 4.860 4.885 368,010 -0.20(-3.94%)
Sep 27, 2002 5.116 5.211 5.086 5.086 676,149 +0.03(+0.49%)
Sep 26, 2002 5.036 5.061 4.946 5.061 798,287 +0.05(+1.00%)
Sep 25, 2002 4.830 5.011 4.790 5.011 234,297 +0.29(+6.16%)
Sep 24, 2002 4.785 4.785 4.695 4.720 221,923 -0.07(-1.36%)
Sep 23, 2002 4.936 4.936 4.725 4.785 374,795 -0.18(-3.54%)
Sep 20, 2002 4.991 5.001 4.941 4.961 344,061 -0.08(-1.59%)
Sep 19, 2002 4.986 5.101 4.986 5.041 253,256 -0.04(-0.69%)
Sep 18, 2002 5.131 5.136 5.051 5.076 247,868 -0.11(-2.03%)
Sep 17, 2002 5.166 5.236 5.126 5.181 147,283 +0.04(+0.68%)
Sep 16, 2002 5.236 5.236 5.136 5.146 342,864 -0.06(-1.06%)
Sep 13, 2002 5.196 5.246 5.136 5.201 302,151 +0.09(+1.76%)
Sep 12, 2002 5.191 5.191 5.111 5.111 143,092 -0.13(-2.49%)
Sep 11, 2002 5.276 5.286 5.231 5.241 182,608 +0.09(+1.75%)
Sep 10, 2002 5.011 5.161 5.011 5.151 174,625 +0.17(+3.32%)
Sep 09, 2002 4.961 5.036 4.936 4.986 130,919 -0.03(-0.50%)
Sep 06, 2002 4.885 5.016 4.880 5.011 293,969 +0.25(+5.26%)
Sep 05, 2002 4.840 4.890 4.760 4.760 211,945 -0.22(-4.33%)
Sep 04, 2002 4.936 5.011 4.885 4.976 196,777 -0.01(-0.20%)
Sep 03, 2002 5.061 5.061 4.961 4.986 89,208 -0.03(-0.50%)
Aug 30, 2002 5.026 5.186 5.001 5.011 284,589 -0.15(-2.91%)
Aug 29, 2002 5.071 5.211 5.061 5.161 219,528 -0.01(-0.19%)
Aug 28, 2002 5.186 5.241 5.141 5.171 19,957 -0.09(-1.71%)
Aug 27, 2002 5.326 5.412 5.261 5.261 309,735 +0.02(+0.29%)
Aug 26, 2002 5.111 5.261 5.086 5.246 254,853 +0.16(+3.15%)
Aug 23, 2002 5.211 5.311 5.086 5.086 285,986 -0.20(-3.70%)
Aug 22, 2002 5.196 5.296 5.196 5.281 252,657 +0.06(+1.15%)
Aug 21, 2002 5.161 5.231 5.086 5.221 447,839 +0.21(+4.20%)
Aug 20, 2002 5.071 5.161 5.011 5.011 213,940 +0.12(+2.35%)
Aug 16, 2002 4.936 4.991 4.855 4.895 983,290 -0.09(-1.81%)
Aug 15, 2002 4.986 4.991 4.911 4.986 59,472 +0.00(+0.00%)
Aug 14, 2002 4.835 4.840 4.660 4.986 539,642 +0.13(+2.58%)
Aug 13, 2002 4.830 4.936 4.820 4.860 268,024 -0.13(-2.51%)
Aug 12, 2002 4.986 5.001 4.911 4.986 323,705 +0.16(+3.32%)
Aug 07, 2002 4.725 4.835 4.690 4.825 373,797 +0.18(+3.77%)
Aug 06, 2002 4.500 4.650 4.500 4.650 442,051 +0.16(+3.46%)
Aug 05, 2002 4.680 4.680 4.460 4.495 349,051 -0.29(-6.07%)
Aug 02, 2002 4.961 4.971 4.760 4.785 423,890 -0.24(-4.69%)
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.