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

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 31, 2002 6.238 6.303 6.188 6.203 586,541 -0.06(-0.96%)
May 28, 2002 6.213 6.273 6.148 6.263 314,525 +0.08(+1.21%)
May 27, 2002 6.198 6.213 6.153 6.188 219,928 +0.00(+0.00%)
May 24, 2002 6.198 6.213 6.153 6.188 219,928 +0.02(+0.32%)
May 23, 2002 6.213 6.213 6.113 6.168 160,854 -0.10(-1.52%)
May 22, 2002 6.163 6.283 6.163 6.263 26,982,106 +0.05(+0.81%)
May 21, 2002 6.339 6.349 6.173 6.213 288,979 -0.16(-2.52%)
May 20, 2002 6.429 6.429 6.364 6.374 77,633 -0.06(-0.86%)
May 17, 2002 6.479 6.479 6.374 6.429 201,367 +0.00(+0.00%)
May 16, 2002 6.288 6.429 6.288 6.429 308,338 +0.23(+3.72%)
May 15, 2002 6.263 6.364 6.198 6.198 170,234 -0.02(-0.24%)
May 14, 2002 6.193 6.283 6.193 6.213 838,201 +0.07(+1.14%)
May 13, 2002 6.088 6.153 6.088 6.143 56,678 +0.03(+0.49%)
May 10, 2002 6.113 6.213 6.053 6.113 75,238 -0.03(-0.41%)
May 09, 2002 6.188 6.213 6.063 6.138 78,032 -0.13(-2.00%)
May 08, 2002 5.938 6.263 5.938 6.263 218,730 +0.45(+7.76%)
May 07, 2002 5.973 5.973 5.787 5.812 155,865 -0.16(-2.68%)
May 06, 2002 5.988 6.038 5.918 5.973 181,610 -0.02(-0.33%)
May 03, 2002 5.863 5.993 5.863 5.993 129,921 +0.24(+4.18%)
May 02, 2002 5.737 5.797 5.672 5.752 165,445 -0.01(-0.17%)
May 01, 2002 5.787 5.787 5.712 5.762 140,298 -0.03(-0.43%)
Apr 30, 2002 5.838 5.848 5.767 5.787 161,254 +0.03(+0.43%)
Apr 29, 2002 5.787 5.812 5.622 5.762 138,702 -0.15(-2.54%)
Apr 26, 2002 5.792 5.913 5.742 5.913 167,839 +0.00(+0.00%)
Apr 25, 2002 5.938 5.953 5.863 5.913 113,755 -0.03(-0.42%)
Apr 24, 2002 5.988 6.013 5.928 5.938 217,333 -0.12(-1.90%)
Apr 23, 2002 6.113 6.113 6.043 6.053 117,348 -0.09(-1.39%)
Apr 22, 2002 6.273 6.273 6.138 6.138 314,724 -0.12(-1.84%)
Apr 19, 2002 6.213 6.253 6.163 6.253 373,797 +0.06(+0.89%)
Apr 18, 2002 6.218 6.288 6.188 6.198 588,337 -0.07(-1.12%)
Apr 17, 2002 6.288 6.314 6.253 6.268 207,155 +0.07(+1.05%)
Apr 16, 2002 6.238 6.314 6.203 6.203 174,625 -0.04(-0.56%)
Apr 15, 2002 6.228 6.263 6.188 6.238 176,820 +0.00(+0.00%)
Apr 12, 2002 6.163 6.253 6.153 6.238 140,498 +0.05(+0.73%)
Apr 11, 2002 6.329 6.329 6.113 6.193 59,871 -0.20(-3.06%)
Apr 10, 2002 6.379 6.389 6.344 6.389 79,828 +0.14(+2.25%)
Apr 09, 2002 6.248 6.263 6.188 6.248 370,804 +0.00(+0.00%)
Apr 08, 2002 6.163 6.263 6.153 6.248 98,388 +0.05(+0.73%)
Apr 05, 2002 6.364 6.364 6.198 6.203 107,968 +0.04(+0.65%)
Apr 04, 2002 6.163 6.223 6.143 6.163 113,556 -0.05(-0.81%)
Apr 03, 2002 6.288 6.288 6.173 6.213 260,840 -0.08(-1.20%)
Apr 02, 2002 6.288 6.329 6.238 6.288 229,108 +0.14(+2.28%)
Apr 01, 2002 6.133 6.253 6.123 6.148 143,492 +0.02(+0.25%)
Mar 29, 2002 6.138 6.263 6.113 6.133 655,593 +0.00(+0.00%)
Mar 28, 2002 6.138 6.263 6.113 6.133 655,593 +0.01(+0.16%)
Mar 27, 2002 6.138 6.138 6.088 6.123 169,835 +0.20(+3.30%)
Mar 26, 2002 5.953 5.978 5.888 5.928 229,307 -0.07(-1.17%)
Mar 25, 2002 5.963 6.043 5.918 5.998 488,551 -0.02(-0.25%)
Mar 22, 2002 6.103 6.103 6.013 6.013 164,646 -0.13(-2.04%)
Mar 21, 2002 6.253 6.253 6.098 6.138 168,039 -0.17(-2.62%)
Mar 20, 2002 6.173 6.314 6.173 6.303 101,182 +0.17(+2.69%)
Mar 19, 2002 6.113 6.188 6.093 6.138 130,320 +0.07(+1.07%)
Mar 18, 2002 6.138 6.158 6.048 6.073 306,342 -0.15(-2.34%)
Mar 15, 2002 5.988 6.263 5.712 6.218 528,466 +0.17(+2.73%)
Mar 14, 2002 6.123 6.123 5.963 6.053 311,531 -0.03(-0.49%)
Mar 13, 2002 6.273 6.288 6.053 6.083 186,599 -0.21(-3.27%)
Mar 12, 2002 6.188 6.359 6.188 6.288 210,947 +0.08(+1.21%)
Mar 11, 2002 6.314 6.314 6.163 6.213 308,937 -0.06(-0.88%)
Mar 08, 2002 6.414 6.414 6.263 6.268 185,601 -0.12(-1.88%)
Mar 07, 2002 6.389 6.489 6.349 6.389 146,286 +0.10(+1.59%)
Mar 06, 2002 6.238 6.359 6.238 6.288 202,964 +0.13(+2.03%)
Mar 05, 2002 6.303 6.303 6.138 6.163 201,767 -0.12(-1.91%)
Mar 04, 2002 6.248 6.354 6.223 6.283 561,794 +0.12(+1.95%)
Mar 01, 2002 6.063 6.188 6.038 6.163 97,590 +0.05(+0.82%)
Feb 28, 2002 6.203 6.203 5.963 6.113 170,035 +0.00(+0.00%)
Feb 27, 2002 6.163 6.163 6.113 6.113 269,222 +0.04(+0.66%)
Feb 26, 2002 6.163 6.173 6.063 6.073 199,372 +0.08(+1.25%)
Feb 25, 2002 6.063 6.088 5.998 5.998 195,380 +0.04(+0.67%)
Feb 22, 2002 6.038 6.038 5.933 5.958 488,551 -0.15(-2.46%)
Feb 21, 2002 6.013 6.113 6.013 6.108 658,187 +0.10(+1.58%)
Feb 20, 2002 6.063 6.078 6.013 6.013 130,919 +0.00(+0.00%)
Feb 19, 2002 6.078 6.078 5.963 6.013 298,359 -0.07(-1.07%)
Feb 18, 2002 6.329 6.334 6.073 6.078 140,498 +0.00(+0.00%)
Feb 15, 2002 6.329 6.334 6.073 6.078 140,498 -0.29(-4.56%)
Feb 14, 2002 6.324 6.384 6.324 6.369 153,071 +0.04(+0.63%)
Feb 13, 2002 6.113 6.364 6.113 6.329 457,019 +0.22(+3.52%)
Feb 12, 2002 6.163 6.228 6.093 6.113 246,271 -0.09(-1.45%)
Feb 11, 2002 6.178 6.253 6.098 6.203 457,618 +0.19(+3.08%)
Feb 08, 2002 5.938 6.038 5.938 6.018 993,468 +0.07(+1.09%)
Feb 07, 2002 5.948 5.968 5.873 5.953 146,286 -0.12(-1.98%)
Feb 06, 2002 6.088 6.113 6.053 6.073 236,093 +0.08(+1.34%)
Feb 05, 2002 6.013 6.013 5.963 5.993 153,670 +0.08(+1.36%)
Feb 04, 2002 5.863 6.013 5.863 5.913 233,698 +0.08(+1.37%)
Feb 01, 2002 5.938 5.938 5.827 5.832 382,179 +0.04(+0.69%)
Jan 31, 2002 5.687 5.802 5.687 5.792 271,417 +0.11(+1.85%)
Jan 30, 2002 5.652 5.712 5.637 5.687 888,493 +0.05(+0.89%)
Jan 29, 2002 5.767 5.782 5.612 5.637 344,860 -0.25(-4.17%)
Jan 28, 2002 5.898 5.923 5.812 5.883 623,063 -0.05(-0.84%)
Jan 25, 2002 6.013 6.013 5.863 5.933 199,571 -0.14(-2.23%)
Jan 24, 2002 6.013 6.188 5.938 6.068 608,294 +0.18(+3.06%)
Jan 23, 2002 5.943 5.943 5.838 5.888 826,426 +0.08(+1.29%)
Jan 22, 2002 5.737 5.863 5.737 5.812 338,473 +0.28(+5.07%)
Jan 21, 2002 5.512 5.612 5.512 5.532 285,188 +0.00(+0.00%)
Jan 18, 2002 5.512 5.612 5.512 5.532 285,188 -0.03(-0.54%)
Jan 17, 2002 5.602 5.602 5.517 5.562 220,327 -0.04(-0.72%)
Jan 16, 2002 5.662 5.662 5.587 5.602 272,215 -0.09(-1.50%)
Jan 15, 2002 5.687 5.712 5.662 5.687 257,048 -0.04(-0.61%)
Jan 14, 2002 5.737 5.762 5.662 5.722 420,098 -0.12(-1.97%)
Jan 11, 2002 5.777 5.863 5.777 5.838 269,222 +0.06(+1.04%)
Jan 10, 2002 5.913 5.913 5.762 5.777 164,646 +0.41(+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.