Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 6.358 6.358 6.112 6.266 165,884 +0.00(+0.00%)
Feb 27, 2002 6.317 6.317 6.266 6.266 262,650 +0.04(+0.66%)
Feb 26, 2002 6.317 6.328 6.215 6.225 194,505 +0.08(+1.25%)
Feb 25, 2002 6.215 6.240 6.148 6.148 190,611 +0.04(+0.67%)
Feb 22, 2002 6.189 6.189 6.081 6.107 476,626 -0.15(-2.46%)
Feb 21, 2002 6.163 6.266 6.163 6.261 642,121 +0.10(+1.58%)
Feb 20, 2002 6.215 6.230 6.163 6.163 127,723 +0.00(+0.00%)
Feb 19, 2002 6.230 6.230 6.112 6.163 291,076 -0.07(-1.07%)
Feb 18, 2002 6.487 6.492 6.225 6.230 137,068 +0.00(+0.00%)
Feb 15, 2002 6.487 6.492 6.225 6.230 137,068 -0.30(-4.56%)
Feb 14, 2002 6.482 6.543 6.482 6.528 149,335 +0.04(+0.63%)
Feb 13, 2002 6.266 6.523 6.266 6.487 445,863 +0.22(+3.52%)
Feb 12, 2002 6.317 6.384 6.245 6.266 240,260 -0.09(-1.45%)
Feb 11, 2002 6.333 6.410 6.251 6.358 446,447 +0.19(+3.08%)
Feb 08, 2002 6.086 6.189 6.086 6.168 969,217 +0.07(+1.09%)
Feb 07, 2002 6.097 6.117 6.020 6.102 142,715 -0.12(-1.98%)
Feb 06, 2002 6.240 6.266 6.204 6.225 230,330 +0.08(+1.34%)
Feb 05, 2002 6.163 6.163 6.112 6.143 149,919 +0.08(+1.36%)
Feb 04, 2002 6.009 6.163 6.009 6.061 227,994 +0.08(+1.37%)
Feb 01, 2002 6.086 6.086 5.973 5.978 372,851 +0.04(+0.69%)
Jan 31, 2002 5.829 5.948 5.829 5.937 264,792 +0.11(+1.85%)
Jan 30, 2002 5.794 5.855 5.778 5.829 866,805 +0.05(+0.89%)
Jan 29, 2002 5.912 5.927 5.752 5.778 336,442 -0.25(-4.17%)
Jan 28, 2002 6.045 6.071 5.958 6.030 607,854 -0.05(-0.84%)
Jan 25, 2002 6.163 6.163 6.009 6.081 194,700 -0.14(-2.23%)
Jan 24, 2002 6.163 6.343 6.086 6.220 593,446 +0.18(+3.06%)
Jan 23, 2002 6.091 6.091 5.984 6.035 806,253 +0.08(+1.29%)
Jan 22, 2002 5.881 6.009 5.881 5.958 330,211 +0.29(+5.07%)
Jan 21, 2002 5.650 5.752 5.650 5.670 278,226 +0.00(+0.00%)
Jan 18, 2002 5.650 5.752 5.650 5.670 278,226 -0.03(-0.54%)
Jan 17, 2002 5.742 5.742 5.655 5.701 214,949 -0.04(-0.72%)
Jan 16, 2002 5.804 5.804 5.727 5.742 265,571 -0.09(-1.50%)
Jan 15, 2002 5.829 5.855 5.804 5.829 250,773 -0.04(-0.61%)
Jan 14, 2002 5.881 5.907 5.804 5.865 409,844 -0.12(-1.97%)
Jan 11, 2002 5.922 6.009 5.922 5.984 262,650 +0.06(+1.04%)
Jan 10, 2002 6.061 6.061 5.907 5.922 160,627 +0.42(+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.