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

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 5.652 5.848 5.637 5.752 331,887 +0.29(+5.32%)
Nov 27, 2002 5.296 5.462 5.286 5.462 533,255 +0.12(+2.16%)
Nov 26, 2002 5.442 5.442 5.326 5.346 207,155 -0.18(-3.26%)
Nov 25, 2002 5.637 5.662 5.512 5.527 212,743 -0.07(-1.25%)
Nov 22, 2002 5.687 5.692 5.572 5.597 447,639 -0.08(-1.33%)
Nov 21, 2002 5.587 5.677 5.537 5.672 428,480 +0.11(+1.98%)
Nov 20, 2002 5.422 5.562 5.412 5.562 201,966 +0.16(+2.97%)
Nov 19, 2002 5.432 5.462 5.387 5.402 522,678 -0.06(-1.10%)
Nov 18, 2002 5.462 5.612 5.457 5.462 380,583 +0.09(+1.68%)
Nov 15, 2002 5.392 5.417 5.336 5.372 192,586 +0.10(+1.80%)
Nov 14, 2002 5.246 5.336 5.246 5.276 498,131 +0.02(+0.29%)
Nov 13, 2002 5.336 5.346 5.261 5.261 158,060 -0.10(-1.87%)
Nov 12, 2002 5.271 5.402 5.271 5.361 582,350 -0.01(-0.09%)
Nov 11, 2002 5.361 5.427 5.361 5.366 774,737 -0.10(-1.74%)
Nov 08, 2002 5.437 5.527 5.437 5.462 384,574 -0.01(-0.09%)
Nov 07, 2002 5.537 5.587 5.462 5.467 469,392 -0.18(-3.19%)
Nov 06, 2002 5.537 5.647 5.502 5.647 410,718 +0.21(+3.87%)
Nov 05, 2002 5.437 5.552 5.437 5.437 335,879 +0.01(+0.18%)
Nov 04, 2002 5.407 5.497 5.387 5.427 201,367 +0.10(+1.79%)
Nov 01, 2002 5.261 5.331 5.191 5.331 502,122 +0.03(+0.57%)
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%)
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.