Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.827 4.857 4.738 4.857 365,842 +0.06(+1.23%)
Dec 30, 2002 4.793 4.814 4.709 4.797 356,844 +0.04(+0.89%)
Dec 27, 2002 4.890 4.890 4.730 4.755 254,076 -0.08(-1.66%)
Dec 26, 2002 4.789 4.869 4.730 4.835 228,740 +0.05(+0.97%)
Dec 24, 2002 4.814 4.899 4.730 4.789 102,293 +0.05(+1.07%)
Dec 23, 2002 4.700 4.802 4.700 4.738 289,358 -0.01(-0.27%)
Dec 20, 2002 4.645 4.789 4.582 4.751 211,454 +0.20(+4.46%)
Dec 19, 2002 4.591 4.633 4.540 4.548 343,820 -0.08(-1.82%)
Dec 18, 2002 4.755 4.755 4.624 4.633 246,025 -0.12(-2.58%)
Dec 17, 2002 4.878 4.878 4.730 4.755 644,308 +0.05(+1.17%)
Dec 16, 2002 4.603 4.700 4.561 4.700 908,804 +0.07(+1.46%)
Dec 13, 2002 4.582 4.641 4.582 4.633 182,092 -0.04(-0.90%)
Dec 12, 2002 4.679 4.688 4.624 4.675 179,250 -0.05(-1.07%)
Dec 11, 2002 4.645 4.726 4.624 4.726 469,319 +0.01(+0.18%)
Dec 10, 2002 4.730 4.730 4.654 4.717 180,197 +0.02(+0.45%)
Dec 09, 2002 4.814 4.835 4.696 4.696 504,128 -0.16(-3.30%)
Dec 06, 2002 4.751 4.857 4.696 4.857 429,538 +0.13(+2.68%)
Dec 05, 2002 4.781 4.806 4.688 4.730 664,435 -0.04(-0.80%)
Dec 04, 2002 4.751 4.802 4.730 4.768 167,648 -0.00(-0.09%)
Dec 03, 2002 4.857 4.857 4.768 4.772 522,834 -0.11(-2.33%)
Dec 02, 2002 4.878 4.920 4.865 4.886 565,220 +0.04(+0.78%)
Nov 29, 2002 4.764 4.928 4.751 4.848 393,783 +0.24(+5.32%)
Nov 27, 2002 4.464 4.603 4.455 4.603 632,705 +0.10(+2.16%)
Nov 26, 2002 4.586 4.586 4.489 4.506 245,789 -0.15(-3.26%)
Nov 25, 2002 4.751 4.772 4.645 4.658 252,419 -0.06(-1.25%)
Nov 22, 2002 4.793 4.797 4.696 4.717 531,122 -0.06(-1.33%)
Nov 21, 2002 4.709 4.785 4.667 4.781 508,390 +0.09(+1.98%)
Nov 20, 2002 4.569 4.688 4.561 4.688 239,632 +0.14(+2.97%)
Nov 19, 2002 4.578 4.603 4.540 4.553 620,155 -0.05(-1.10%)
Nov 18, 2002 4.603 4.730 4.599 4.603 451,560 +0.08(+1.68%)
Nov 15, 2002 4.544 4.565 4.498 4.527 228,503 +0.08(+1.80%)
Nov 14, 2002 4.422 4.498 4.422 4.447 591,030 +0.01(+0.29%)
Nov 13, 2002 4.498 4.506 4.434 4.434 187,538 -0.08(-1.87%)
Nov 12, 2002 4.443 4.553 4.443 4.519 690,956 -0.00(-0.09%)
Nov 11, 2002 4.519 4.574 4.519 4.523 919,222 -0.08(-1.74%)
Nov 08, 2002 4.582 4.658 4.582 4.603 456,296 -0.00(-0.09%)
Nov 07, 2002 4.667 4.709 4.603 4.607 556,932 -0.15(-3.19%)
Nov 06, 2002 4.667 4.759 4.637 4.759 487,315 +0.18(+3.87%)
Nov 05, 2002 4.582 4.679 4.582 4.582 398,519 +0.01(+0.18%)
Nov 04, 2002 4.557 4.633 4.540 4.574 238,922 +0.08(+1.79%)
Nov 01, 2002 4.434 4.493 4.375 4.493 595,766 +0.03(+0.57%)
Oct 31, 2002 4.498 4.519 4.451 4.468 395,677 -0.01(-0.19%)
Oct 30, 2002 4.434 4.477 4.392 4.477 517,625 +0.03(+0.66%)
Oct 29, 2002 4.540 4.540 4.401 4.447 422,435 -0.06(-1.31%)
Oct 28, 2002 4.477 4.582 4.477 4.506 430,012 +0.09(+2.11%)
Oct 25, 2002 4.502 4.527 4.413 4.413 447,061 -0.18(-3.95%)
Oct 24, 2002 4.603 4.679 4.569 4.595 375,550 -0.11(-2.42%)
Oct 23, 2002 4.553 4.709 4.553 4.709 667,513 +0.20(+4.40%)
Oct 22, 2002 4.561 4.591 4.506 4.510 835,162 -0.14(-2.91%)
Oct 21, 2002 4.599 4.645 4.561 4.645 290,305 +0.08(+1.66%)
Oct 18, 2002 4.679 4.679 4.569 4.569 294,331 -0.11(-2.35%)
Oct 17, 2002 4.645 4.734 4.637 4.679 473,818 +0.28(+6.44%)
Oct 16, 2002 4.536 4.536 4.392 4.396 328,429 -0.14(-3.07%)
Oct 15, 2002 4.434 4.561 4.434 4.536 382,891 +0.19(+4.47%)
Oct 14, 2002 4.392 4.434 4.341 4.341 236,317 -0.05(-1.15%)
Oct 11, 2002 4.350 4.434 4.346 4.392 457,953 +0.13(+2.97%)
Oct 10, 2002 4.134 4.265 4.130 4.265 531,122 +0.21(+5.21%)
Oct 09, 2002 4.215 4.257 4.054 4.054 1,018,201 -0.36(-8.13%)
Oct 08, 2002 4.274 4.413 4.223 4.413 440,431 +0.15(+3.57%)
Oct 07, 2002 4.278 4.329 4.223 4.261 251,945 -0.02(-0.39%)
Oct 04, 2002 4.371 4.371 4.236 4.278 156,992 -0.01(-0.20%)
Oct 03, 2002 4.265 4.341 4.257 4.286 161,491 +0.10(+2.32%)
Oct 02, 2002 4.413 4.413 4.189 4.189 471,450 -0.19(-4.43%)
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.