Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.257 4.257 4.096 4.118 436,642 -0.17(-3.94%)
Sep 27, 2002 4.312 4.392 4.286 4.286 802,248 +0.02(+0.50%)
Sep 26, 2002 4.244 4.265 4.168 4.265 947,164 +0.04(+1.00%)
Sep 25, 2002 4.071 4.223 4.037 4.223 277,992 +0.24(+6.16%)
Sep 24, 2002 4.033 4.033 3.957 3.978 263,311 -0.05(-1.36%)
Sep 23, 2002 4.160 4.160 3.982 4.033 444,693 -0.15(-3.54%)
Sep 20, 2002 4.206 4.215 4.164 4.181 408,227 -0.07(-1.59%)
Sep 19, 2002 4.202 4.299 4.202 4.248 300,487 -0.03(-0.69%)
Sep 18, 2002 4.324 4.329 4.257 4.278 294,094 -0.09(-2.03%)
Sep 17, 2002 4.354 4.413 4.320 4.367 174,751 +0.03(+0.68%)
Sep 16, 2002 4.413 4.413 4.329 4.337 406,807 -0.05(-1.06%)
Sep 13, 2002 4.379 4.422 4.329 4.384 358,501 +0.08(+1.76%)
Sep 12, 2002 4.375 4.375 4.308 4.308 169,779 -0.11(-2.49%)
Sep 11, 2002 4.447 4.455 4.409 4.417 216,663 +0.08(+1.75%)
Sep 10, 2002 4.223 4.350 4.223 4.341 207,192 +0.14(+3.32%)
Sep 09, 2002 4.181 4.244 4.160 4.202 155,334 -0.02(-0.50%)
Sep 06, 2002 4.118 4.227 4.113 4.223 348,793 +0.21(+5.26%)
Sep 05, 2002 4.080 4.122 4.012 4.012 251,472 -0.18(-4.33%)
Sep 04, 2002 4.160 4.223 4.118 4.194 233,475 -0.01(-0.20%)
Sep 03, 2002 4.265 4.265 4.181 4.202 105,845 -0.02(-0.50%)
Aug 30, 2002 4.236 4.371 4.215 4.223 337,664 -0.13(-2.91%)
Aug 29, 2002 4.274 4.392 4.265 4.350 260,470 -0.01(-0.19%)
Aug 28, 2002 4.371 4.417 4.333 4.358 23,679 -0.08(-1.71%)
Aug 27, 2002 4.489 4.561 4.434 4.434 367,499 +0.01(+0.29%)
Aug 26, 2002 4.308 4.434 4.286 4.422 302,382 +0.14(+3.15%)
Aug 23, 2002 4.392 4.477 4.286 4.286 339,321 -0.16(-3.70%)
Aug 22, 2002 4.379 4.464 4.379 4.451 299,777 +0.05(+1.15%)
Aug 21, 2002 4.350 4.409 4.286 4.401 531,359 +0.18(+4.20%)
Aug 20, 2002 4.274 4.350 4.223 4.223 253,840 +0.10(+2.35%)
Aug 16, 2002 4.160 4.206 4.092 4.126 1,166,669 -0.08(-1.81%)
Aug 15, 2002 4.202 4.206 4.139 4.202 70,563 +0.00(+0.00%)
Aug 14, 2002 4.075 4.080 3.928 4.202 640,283 +0.11(+2.58%)
Aug 13, 2002 4.071 4.160 4.063 4.096 318,010 -0.11(-2.51%)
Aug 12, 2002 4.202 4.215 4.139 4.202 384,075 +0.14(+3.32%)
Aug 07, 2002 3.982 4.075 3.953 4.067 443,509 +0.15(+3.77%)
Aug 06, 2002 3.792 3.919 3.792 3.919 524,492 +0.13(+3.46%)
Aug 05, 2002 3.944 3.944 3.759 3.788 414,147 -0.24(-6.07%)
Aug 02, 2002 4.181 4.189 4.012 4.033 502,944 -0.20(-4.69%)
Aug 01, 2002 4.286 4.329 4.181 4.232 317,300 -0.12(-2.81%)
Jul 31, 2002 4.371 4.392 4.286 4.354 247,209 -0.02(-0.39%)
Jul 30, 2002 4.350 4.379 4.286 4.371 120,526 +0.06(+1.37%)
Jul 29, 2002 4.139 4.329 4.139 4.312 401,360 +0.15(+3.55%)
Jul 26, 2002 4.160 4.223 4.113 4.164 191,800 -0.02(-0.50%)
Jul 25, 2002 4.371 4.371 4.185 4.185 234,896 -0.23(-5.17%)
Jul 24, 2002 4.139 4.422 4.139 4.413 515,967 +0.06(+1.36%)
Jul 23, 2002 4.401 4.434 4.350 4.354 720,791 -0.12(-2.74%)
Jul 22, 2002 4.506 4.574 4.451 4.477 519,282 -0.03(-0.66%)
Jul 19, 2002 4.561 4.574 4.434 4.506 327,482 +0.02(+0.47%)
Jul 17, 2002 4.451 4.519 4.443 4.485 737,130 -0.43(-8.76%)
Jul 12, 2002 5.004 5.026 4.861 4.916 175,698 -0.09(-1.77%)
Jul 11, 2002 5.038 5.038 4.907 5.004 646,913 -0.06(-1.25%)
Jul 10, 2002 5.194 5.216 5.026 5.068 390,705 -0.25(-4.76%)
Jul 09, 2002 5.173 5.342 5.173 5.321 336,243 +0.15(+2.86%)
Jul 08, 2002 5.118 5.173 5.118 5.173 285,333 +0.05(+1.07%)
Jul 05, 2002 5.076 5.118 5.068 5.118 340,268 +0.14(+2.71%)
Jul 04, 2002 4.861 5.047 4.848 4.983 279,887 +0.00(+0.00%)
Jul 03, 2002 4.861 5.047 4.848 4.983 279,887 +0.08(+1.64%)
Jul 02, 2002 5.110 5.110 4.899 4.903 254,076 +0.00(+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.