Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.794 5.994 5.778 5.896 323,786 +0.30(+5.32%)
Nov 27, 2002 5.429 5.598 5.419 5.598 520,239 +0.12(+2.16%)
Nov 26, 2002 5.578 5.578 5.460 5.480 202,098 -0.18(-3.26%)
Nov 25, 2002 5.778 5.804 5.650 5.665 207,550 -0.07(-1.25%)
Nov 22, 2002 5.829 5.835 5.711 5.737 436,712 -0.08(-1.33%)
Nov 21, 2002 5.727 5.819 5.675 5.814 418,021 +0.11(+1.98%)
Nov 20, 2002 5.557 5.701 5.547 5.701 197,036 +0.16(+2.97%)
Nov 19, 2002 5.568 5.598 5.521 5.537 509,919 -0.06(-1.10%)
Nov 18, 2002 5.598 5.752 5.593 5.598 371,293 +0.09(+1.68%)
Nov 15, 2002 5.526 5.552 5.470 5.506 187,885 +0.10(+1.80%)
Nov 14, 2002 5.378 5.470 5.378 5.408 485,971 +0.02(+0.29%)
Nov 13, 2002 5.470 5.480 5.393 5.393 154,202 -0.10(-1.87%)
Nov 12, 2002 5.403 5.537 5.403 5.496 568,135 -0.01(-0.09%)
Nov 11, 2002 5.496 5.562 5.496 5.501 755,826 -0.10(-1.74%)
Nov 08, 2002 5.573 5.665 5.573 5.598 375,187 -0.01(-0.09%)
Nov 07, 2002 5.675 5.727 5.598 5.603 457,935 -0.18(-3.19%)
Nov 06, 2002 5.675 5.788 5.639 5.788 400,693 +0.22(+3.87%)
Nov 05, 2002 5.573 5.691 5.573 5.573 327,680 +0.01(+0.18%)
Nov 04, 2002 5.542 5.634 5.521 5.562 196,452 +0.10(+1.79%)
Nov 01, 2002 5.393 5.465 5.321 5.465 489,865 +0.03(+0.57%)
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%)
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.