Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.051 5.051 4.860 4.885 368,010 -0.20(-3.94%)
Sep 27, 2002 5.116 5.211 5.086 5.086 676,149 +0.03(+0.49%)
Sep 26, 2002 5.036 5.061 4.946 5.061 798,287 +0.05(+1.00%)
Sep 25, 2002 4.830 5.011 4.790 5.011 234,297 +0.29(+6.16%)
Sep 24, 2002 4.785 4.785 4.695 4.720 221,923 -0.07(-1.36%)
Sep 23, 2002 4.936 4.936 4.725 4.785 374,795 -0.18(-3.54%)
Sep 20, 2002 4.991 5.001 4.941 4.961 344,061 -0.08(-1.59%)
Sep 19, 2002 4.986 5.101 4.986 5.041 253,256 -0.04(-0.69%)
Sep 18, 2002 5.131 5.136 5.051 5.076 247,868 -0.11(-2.03%)
Sep 17, 2002 5.166 5.236 5.126 5.181 147,283 +0.04(+0.68%)
Sep 16, 2002 5.236 5.236 5.136 5.146 342,864 -0.06(-1.06%)
Sep 13, 2002 5.196 5.246 5.136 5.201 302,151 +0.09(+1.76%)
Sep 12, 2002 5.191 5.191 5.111 5.111 143,092 -0.13(-2.49%)
Sep 11, 2002 5.276 5.286 5.231 5.241 182,608 +0.09(+1.75%)
Sep 10, 2002 5.011 5.161 5.011 5.151 174,625 +0.17(+3.32%)
Sep 09, 2002 4.961 5.036 4.936 4.986 130,919 -0.03(-0.50%)
Sep 06, 2002 4.885 5.016 4.880 5.011 293,969 +0.25(+5.26%)
Sep 05, 2002 4.840 4.890 4.760 4.760 211,945 -0.22(-4.33%)
Sep 04, 2002 4.936 5.011 4.885 4.976 196,777 -0.01(-0.20%)
Sep 03, 2002 5.061 5.061 4.961 4.986 89,208 -0.03(-0.50%)
Aug 30, 2002 5.026 5.186 5.001 5.011 284,589 -0.15(-2.91%)
Aug 29, 2002 5.071 5.211 5.061 5.161 219,528 -0.01(-0.19%)
Aug 28, 2002 5.186 5.241 5.141 5.171 19,957 -0.09(-1.71%)
Aug 27, 2002 5.326 5.412 5.261 5.261 309,735 +0.02(+0.29%)
Aug 26, 2002 5.111 5.261 5.086 5.246 254,853 +0.16(+3.15%)
Aug 23, 2002 5.211 5.311 5.086 5.086 285,986 -0.20(-3.70%)
Aug 22, 2002 5.196 5.296 5.196 5.281 252,657 +0.06(+1.15%)
Aug 21, 2002 5.161 5.231 5.086 5.221 447,839 +0.21(+4.20%)
Aug 20, 2002 5.071 5.161 5.011 5.011 213,940 +0.12(+2.35%)
Aug 16, 2002 4.936 4.991 4.855 4.895 983,290 -0.09(-1.81%)
Aug 15, 2002 4.986 4.991 4.911 4.986 59,472 +0.00(+0.00%)
Aug 14, 2002 4.835 4.840 4.660 4.986 539,642 +0.13(+2.58%)
Aug 13, 2002 4.830 4.936 4.820 4.860 268,024 -0.13(-2.51%)
Aug 12, 2002 4.986 5.001 4.911 4.986 323,705 +0.16(+3.32%)
Aug 07, 2002 4.725 4.835 4.690 4.825 373,797 +0.18(+3.77%)
Aug 06, 2002 4.500 4.650 4.500 4.650 442,051 +0.16(+3.46%)
Aug 05, 2002 4.680 4.680 4.460 4.495 349,051 -0.29(-6.07%)
Aug 02, 2002 4.961 4.971 4.760 4.785 423,890 -0.24(-4.69%)
Aug 01, 2002 5.086 5.136 4.961 5.021 267,426 -0.15(-2.81%)
Jul 31, 2002 5.186 5.211 5.086 5.166 208,352 -0.02(-0.39%)
Jul 30, 2002 5.161 5.196 5.086 5.186 101,582 +0.07(+1.37%)
Jul 29, 2002 4.911 5.136 4.911 5.116 338,274 +0.18(+3.55%)
Jul 26, 2002 4.936 5.011 4.880 4.941 161,653 -0.03(-0.50%)
Jul 25, 2002 5.186 5.186 4.966 4.966 197,975 -0.27(-5.17%)
Jul 24, 2002 4.911 5.246 4.911 5.236 434,866 +0.07(+1.36%)
Jul 23, 2002 5.221 5.261 5.161 5.166 607,496 -0.15(-2.74%)
Jul 22, 2002 5.346 5.427 5.281 5.311 437,660 -0.04(-0.66%)
Jul 19, 2002 5.412 5.427 5.261 5.346 276,007 +0.03(+0.47%)
Jul 17, 2002 5.281 5.361 5.271 5.321 621,267 -0.51(-8.76%)
Jul 12, 2002 5.938 5.963 5.767 5.832 148,082 -0.11(-1.77%)
Jul 11, 2002 5.978 5.978 5.822 5.938 545,230 -0.08(-1.25%)
Jul 10, 2002 6.163 6.188 5.963 6.013 329,293 -0.30(-4.76%)
Jul 09, 2002 6.138 6.339 6.138 6.314 283,391 +0.18(+2.86%)
Jul 08, 2002 6.073 6.138 6.073 6.138 240,484 +0.07(+1.07%)
Jul 05, 2002 6.023 6.073 6.013 6.073 286,784 +0.16(+2.71%)
Jul 04, 2002 5.767 5.988 5.752 5.913 235,893 +0.00(+0.00%)
Jul 03, 2002 5.767 5.988 5.752 5.913 235,893 +0.10(+1.64%)
Jul 02, 2002 6.063 6.063 5.812 5.817 214,140 +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.