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 (%)
Mar 29, 2002 5.173 5.279 5.152 5.169 777,858 +0.00(+0.00%)
Mar 28, 2002 5.173 5.279 5.152 5.169 777,858 +0.01(+0.16%)
Mar 27, 2002 5.173 5.173 5.131 5.161 201,509 +0.16(+3.30%)
Mar 26, 2002 5.017 5.038 4.962 4.996 272,072 -0.06(-1.17%)
Mar 25, 2002 5.026 5.093 4.988 5.055 579,664 -0.01(-0.25%)
Mar 22, 2002 5.144 5.144 5.068 5.068 195,352 -0.11(-2.04%)
Mar 21, 2002 5.270 5.270 5.140 5.173 199,378 -0.14(-2.62%)
Mar 20, 2002 5.203 5.321 5.203 5.313 120,053 +0.14(+2.69%)
Mar 19, 2002 5.152 5.216 5.135 5.173 154,624 +0.05(+1.07%)
Mar 18, 2002 5.173 5.190 5.097 5.118 363,474 -0.12(-2.34%)
Mar 15, 2002 5.047 5.279 4.814 5.241 627,022 +0.14(+2.73%)
Mar 14, 2002 5.161 5.161 5.026 5.102 369,630 -0.03(-0.49%)
Mar 13, 2002 5.287 5.300 5.102 5.127 221,399 -0.17(-3.27%)
Mar 12, 2002 5.216 5.359 5.216 5.300 250,288 +0.06(+1.21%)
Mar 11, 2002 5.321 5.321 5.194 5.237 366,552 -0.05(-0.88%)
Mar 08, 2002 5.406 5.406 5.279 5.283 220,215 -0.10(-1.88%)
Mar 07, 2002 5.384 5.469 5.351 5.384 173,567 +0.08(+1.59%)
Mar 06, 2002 5.258 5.359 5.258 5.300 240,816 +0.11(+2.03%)
Mar 05, 2002 5.313 5.313 5.173 5.194 239,395 -0.10(-1.91%)
Mar 04, 2002 5.266 5.355 5.245 5.296 666,566 +0.10(+1.95%)
Mar 01, 2002 5.110 5.216 5.089 5.194 115,790 +0.04(+0.82%)
Feb 28, 2002 5.228 5.228 5.026 5.152 201,745 +0.00(+0.00%)
Feb 27, 2002 5.194 5.194 5.152 5.152 319,431 +0.03(+0.66%)
Feb 26, 2002 5.194 5.203 5.110 5.118 236,554 +0.06(+1.25%)
Feb 25, 2002 5.110 5.131 5.055 5.055 231,818 +0.03(+0.67%)
Feb 22, 2002 5.089 5.089 5.000 5.021 579,664 -0.13(-2.46%)
Feb 21, 2002 5.068 5.152 5.068 5.148 780,936 +0.08(+1.58%)
Feb 20, 2002 5.110 5.123 5.068 5.068 155,334 +0.00(+0.00%)
Feb 19, 2002 5.123 5.123 5.026 5.068 354,002 -0.05(-1.07%)
Feb 18, 2002 5.334 5.338 5.118 5.123 166,700 +0.00(+0.00%)
Feb 15, 2002 5.334 5.338 5.118 5.123 166,700 -0.24(-4.56%)
Feb 14, 2002 5.330 5.380 5.330 5.368 181,618 +0.03(+0.63%)
Feb 13, 2002 5.152 5.363 5.152 5.334 542,251 +0.18(+3.52%)
Feb 12, 2002 5.194 5.249 5.135 5.152 292,200 -0.08(-1.45%)
Feb 11, 2002 5.207 5.270 5.140 5.228 542,961 +0.16(+3.08%)
Feb 08, 2002 5.004 5.089 5.004 5.072 1,178,745 +0.05(+1.09%)
Feb 07, 2002 5.013 5.030 4.950 5.017 173,567 -0.10(-1.98%)
Feb 06, 2002 5.131 5.152 5.102 5.118 280,123 +0.07(+1.34%)
Feb 05, 2002 5.068 5.068 5.026 5.051 182,329 +0.07(+1.36%)
Feb 04, 2002 4.941 5.068 4.941 4.983 277,282 +0.07(+1.37%)
Feb 01, 2002 5.004 5.004 4.912 4.916 453,454 +0.03(+0.69%)
Jan 31, 2002 4.793 4.890 4.793 4.882 322,035 +0.09(+1.85%)
Jan 30, 2002 4.764 4.814 4.751 4.793 1,054,193 +0.04(+0.89%)
Jan 29, 2002 4.861 4.873 4.730 4.751 409,174 -0.21(-4.17%)
Jan 28, 2002 4.971 4.992 4.899 4.958 739,261 -0.04(-0.84%)
Jan 25, 2002 5.068 5.068 4.941 5.000 236,791 -0.11(-2.23%)
Jan 24, 2002 5.068 5.216 5.004 5.114 721,739 +0.15(+3.06%)
Jan 23, 2002 5.009 5.009 4.920 4.962 980,551 +0.06(+1.29%)
Jan 22, 2002 4.835 4.941 4.835 4.899 401,597 +0.24(+5.07%)
Jan 21, 2002 4.645 4.730 4.645 4.662 338,374 +0.00(+0.00%)
Jan 18, 2002 4.645 4.730 4.645 4.662 338,374 -0.03(-0.54%)
Jan 17, 2002 4.721 4.721 4.650 4.688 261,417 -0.03(-0.72%)
Jan 16, 2002 4.772 4.772 4.709 4.721 322,982 -0.07(-1.50%)
Jan 15, 2002 4.793 4.814 4.772 4.793 304,986 -0.03(-0.61%)
Jan 14, 2002 4.835 4.857 4.772 4.823 498,445 -0.10(-1.97%)
Jan 11, 2002 4.869 4.941 4.869 4.920 319,431 +0.05(+1.04%)
Jan 10, 2002 4.983 4.983 4.857 4.869 195,352 +0.35(+7.66%)
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.