Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 12.25 12.50 12.20 12.24 328,500 +0.00(+0.00%)
Mar 28, 2002 12.25 12.50 12.20 12.24 328,500 +0.02(+0.16%)
Mar 27, 2002 12.25 12.25 12.15 12.22 85,100 +0.39(+3.30%)
Mar 26, 2002 11.88 11.93 11.75 11.83 114,900 -0.14(-1.17%)
Mar 25, 2002 11.90 12.06 11.81 11.97 244,800 -0.03(-0.25%)
Mar 22, 2002 12.18 12.18 12.00 12.00 82,500 -0.25(-2.04%)
Mar 21, 2002 12.48 12.48 12.17 12.25 84,200 -0.33(-2.62%)
Mar 20, 2002 12.32 12.60 12.32 12.58 50,700 +0.33(+2.69%)
Mar 19, 2002 12.20 12.35 12.16 12.25 65,300 +0.13(+1.07%)
Mar 18, 2002 12.25 12.29 12.07 12.12 153,500 -0.29(-2.34%)
Mar 15, 2002 11.95 12.50 11.40 12.41 264,800 +0.33(+2.73%)
Mar 14, 2002 12.22 12.22 11.90 12.08 156,100 -0.06(-0.49%)
Mar 13, 2002 12.52 12.55 12.08 12.14 93,500 -0.41(-3.27%)
Mar 12, 2002 12.35 12.69 12.35 12.55 105,700 +0.15(+1.21%)
Mar 11, 2002 12.60 12.60 12.30 12.40 154,800 -0.11(-0.88%)
Mar 08, 2002 12.80 12.80 12.50 12.51 93,000 -0.24(-1.88%)
Mar 07, 2002 12.75 12.95 12.67 12.75 73,300 +0.20(+1.59%)
Mar 06, 2002 12.45 12.69 12.45 12.55 101,700 +0.25(+2.03%)
Mar 05, 2002 12.58 12.58 12.25 12.30 101,100 -0.24(-1.91%)
Mar 04, 2002 12.47 12.68 12.42 12.54 281,500 +0.24(+1.95%)
Mar 01, 2002 12.10 12.35 12.05 12.30 48,900 +0.10(+0.82%)
Feb 28, 2002 12.38 12.38 11.90 12.20 85,200 +0.00(+0.00%)
Feb 27, 2002 12.30 12.30 12.20 12.20 134,900 +0.08(+0.66%)
Feb 26, 2002 12.30 12.32 12.10 12.12 99,900 +0.15(+1.25%)
Feb 25, 2002 12.10 12.15 11.97 11.97 97,900 +0.08(+0.67%)
Feb 22, 2002 12.05 12.05 11.84 11.89 244,800 -0.30(-2.46%)
Feb 21, 2002 12.00 12.20 12.00 12.19 329,800 +0.19(+1.58%)
Feb 20, 2002 12.10 12.13 12.00 12.00 65,600 +0.00(+0.00%)
Feb 19, 2002 12.13 12.13 11.90 12.00 149,500 -0.13(-1.07%)
Feb 18, 2002 12.63 12.64 12.12 12.13 70,400 +0.00(+0.00%)
Feb 15, 2002 12.63 12.64 12.12 12.13 70,400 -0.58(-4.56%)
Feb 14, 2002 12.62 12.74 12.62 12.71 76,700 +0.08(+0.63%)
Feb 13, 2002 12.20 12.70 12.20 12.63 229,000 +0.43(+3.52%)
Feb 12, 2002 12.30 12.43 12.16 12.20 123,400 -0.18(-1.45%)
Feb 11, 2002 12.33 12.48 12.17 12.38 229,300 +0.37(+3.08%)
Feb 08, 2002 11.85 12.05 11.85 12.01 497,800 +0.13(+1.09%)
Feb 07, 2002 11.87 11.91 11.72 11.88 73,300 -0.24(-1.98%)
Feb 06, 2002 12.15 12.20 12.08 12.12 118,300 +0.16(+1.34%)
Feb 05, 2002 12.00 12.00 11.90 11.96 77,000 +0.16(+1.36%)
Feb 04, 2002 11.70 12.00 11.70 11.80 117,100 +0.16(+1.37%)
Feb 01, 2002 11.85 11.85 11.63 11.64 191,500 +0.08(+0.69%)
Jan 31, 2002 11.35 11.58 11.35 11.56 136,000 +0.21(+1.85%)
Jan 30, 2002 11.28 11.40 11.25 11.35 445,200 +0.10(+0.89%)
Jan 29, 2002 11.51 11.54 11.20 11.25 172,800 -0.49(-4.17%)
Jan 28, 2002 11.77 11.82 11.60 11.74 312,200 -0.10(-0.84%)
Jan 25, 2002 12.00 12.00 11.70 11.84 100,000 -0.27(-2.23%)
Jan 24, 2002 12.00 12.35 11.85 12.11 304,800 +0.36(+3.06%)
Jan 23, 2002 11.86 11.86 11.65 11.75 414,100 +0.15(+1.29%)
Jan 22, 2002 11.45 11.70 11.45 11.60 169,600 +0.56(+5.07%)
Jan 21, 2002 11.00 11.20 11.00 11.04 142,900 +0.00(+0.00%)
Jan 18, 2002 11.00 11.20 11.00 11.04 142,900 -0.06(-0.54%)
Jan 17, 2002 11.18 11.18 11.01 11.10 110,400 -0.08(-0.72%)
Jan 16, 2002 11.30 11.30 11.15 11.18 136,400 -0.17(-1.50%)
Jan 15, 2002 11.35 11.40 11.30 11.35 128,800 -0.07(-0.61%)
Jan 14, 2002 11.45 11.50 11.30 11.42 210,500 -0.23(-1.97%)
Jan 11, 2002 11.53 11.70 11.53 11.65 134,900 +0.12(+1.04%)
Jan 10, 2002 11.80 11.80 11.50 11.53 82,500 +0.82(+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.