Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.