Bhp Billiton Ltd ADR (NY: BHP )

55.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.28 11.67 11.25 11.48 166,300 +0.58(+5.32%)
Nov 27, 2002 10.57 10.90 10.55 10.90 267,200 +0.23(+2.16%)
Nov 26, 2002 10.86 10.86 10.63 10.67 103,800 -0.36(-3.26%)
Nov 25, 2002 11.25 11.30 11.00 11.03 106,600 -0.14(-1.25%)
Nov 22, 2002 11.35 11.36 11.12 11.17 224,300 -0.15(-1.33%)
Nov 21, 2002 11.15 11.33 11.05 11.32 214,700 +0.22(+1.98%)
Nov 20, 2002 10.82 11.10 10.80 11.10 101,200 +0.32(+2.97%)
Nov 19, 2002 10.84 10.90 10.75 10.78 261,900 -0.12(-1.10%)
Nov 18, 2002 10.90 11.20 10.89 10.90 190,700 +0.18(+1.68%)
Nov 15, 2002 10.76 10.81 10.65 10.72 96,500 +0.19(+1.80%)
Nov 14, 2002 10.47 10.65 10.47 10.53 249,600 +0.03(+0.29%)
Nov 13, 2002 10.65 10.67 10.50 10.50 79,200 -0.20(-1.87%)
Nov 12, 2002 10.52 10.78 10.52 10.70 291,800 -0.01(-0.09%)
Nov 11, 2002 10.70 10.83 10.70 10.71 388,200 -0.19(-1.74%)
Nov 08, 2002 10.85 11.03 10.85 10.90 192,700 -0.01(-0.09%)
Nov 07, 2002 11.05 11.15 10.90 10.91 235,200 -0.36(-3.19%)
Nov 06, 2002 11.05 11.27 10.98 11.27 205,800 +0.42(+3.87%)
Nov 05, 2002 10.85 11.08 10.85 10.85 168,300 +0.02(+0.18%)
Nov 04, 2002 10.79 10.97 10.75 10.83 100,900 +0.19(+1.79%)
Nov 01, 2002 10.50 10.64 10.36 10.64 251,600 +0.06(+0.57%)
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%)
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.