Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 10.10 10.10 9.900 9.950 44,700 -0.05(-0.50%)
Aug 30, 2002 10.03 10.35 9.980 10.00 142,600 -0.30(-2.91%)
Aug 29, 2002 10.12 10.40 10.10 10.30 110,000 -0.02(-0.19%)
Aug 28, 2002 10.35 10.46 10.26 10.32 10,000 -0.18(-1.71%)
Aug 27, 2002 10.63 10.80 10.50 10.50 155,200 +0.03(+0.29%)
Aug 26, 2002 10.20 10.50 10.15 10.47 127,700 +0.32(+3.15%)
Aug 23, 2002 10.40 10.60 10.15 10.15 143,300 -0.39(-3.70%)
Aug 22, 2002 10.37 10.57 10.37 10.54 126,600 +0.12(+1.15%)
Aug 21, 2002 10.30 10.44 10.15 10.42 224,400 +0.42(+4.20%)
Aug 20, 2002 10.12 10.30 10.00 10.00 107,200 +0.23(+2.35%)
Aug 16, 2002 9.850 9.960 9.690 9.770 492,700 -0.18(-1.81%)
Aug 15, 2002 9.950 9.960 9.800 9.950 29,800 +0.00(+0.00%)
Aug 14, 2002 9.650 9.660 9.300 9.950 270,400 +0.25(+2.58%)
Aug 13, 2002 9.640 9.850 9.620 9.700 134,300 -0.25(-2.51%)
Aug 12, 2002 9.950 9.980 9.800 9.950 162,200 +0.32(+3.32%)
Aug 07, 2002 9.430 9.650 9.360 9.630 187,300 +0.35(+3.77%)
Aug 06, 2002 8.980 9.280 8.980 9.280 221,500 +0.31(+3.46%)
Aug 05, 2002 9.340 9.340 8.900 8.970 174,900 -0.58(-6.07%)
Aug 02, 2002 9.900 9.920 9.500 9.550 212,400 -0.47(-4.69%)
Aug 01, 2002 10.15 10.25 9.900 10.02 134,000 -0.29(-2.81%)
Jul 31, 2002 10.35 10.40 10.15 10.31 104,400 -0.04(-0.39%)
Jul 30, 2002 10.30 10.37 10.15 10.35 50,900 +0.14(+1.37%)
Jul 29, 2002 9.800 10.25 9.800 10.21 169,500 +0.35(+3.55%)
Jul 26, 2002 9.850 10.00 9.740 9.860 81,000 -0.05(-0.50%)
Jul 25, 2002 10.35 10.35 9.910 9.910 99,200 -0.54(-5.17%)
Jul 24, 2002 9.800 10.47 9.800 10.45 217,900 +0.14(+1.36%)
Jul 23, 2002 10.42 10.50 10.30 10.31 304,400 -0.29(-2.74%)
Jul 22, 2002 10.67 10.83 10.54 10.60 219,300 -0.07(-0.66%)
Jul 19, 2002 10.80 10.83 10.50 10.67 138,300 +0.05(+0.47%)
Jul 17, 2002 10.54 10.70 10.52 10.62 311,300 -1.02(-8.76%)
Jul 12, 2002 11.85 11.90 11.51 11.64 74,200 -0.21(-1.77%)
Jul 11, 2002 11.93 11.93 11.62 11.85 273,200 -0.15(-1.25%)
Jul 10, 2002 12.30 12.35 11.90 12.00 165,000 -0.60(-4.76%)
Jul 09, 2002 12.25 12.65 12.25 12.60 142,000 +0.35(+2.86%)
Jul 08, 2002 12.12 12.25 12.12 12.25 120,500 +0.13(+1.07%)
Jul 05, 2002 12.02 12.12 12.00 12.12 143,700 +0.32(+2.71%)
Jul 04, 2002 11.51 11.95 11.48 11.80 118,200 +0.00(+0.00%)
Jul 03, 2002 11.51 11.95 11.48 11.80 118,200 +0.19(+1.64%)
Jul 02, 2002 12.10 12.10 11.60 11.61 107,300 +0.01(+0.09%)
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.