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: 6:30 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 (%)
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%)
Jul 01, 2002 5.913 5.973 5.787 5.812 312,729 -0.10(-1.69%)
Jun 28, 2002 5.822 6.013 5.812 5.913 197,775 +0.09(+1.55%)
Jun 27, 2002 5.772 5.838 5.722 5.822 257,048 +0.17(+3.01%)
Jun 26, 2002 5.687 5.697 5.612 5.652 221,923 -0.21(-3.51%)
Jun 25, 2002 5.888 5.938 5.812 5.858 327,098 +0.02(+0.34%)
Jun 21, 2002 5.923 5.938 5.762 5.838 266,228 -0.09(-1.44%)
Jun 20, 2002 5.863 5.923 5.827 5.923 119,743 +0.06(+1.03%)
Jun 19, 2002 5.787 5.938 5.762 5.863 19,957 -0.08(-1.27%)
Jun 18, 2002 5.863 5.943 5.863 5.938 324,304 +0.08(+1.28%)
Jun 17, 2002 5.802 5.888 5.797 5.863 39,914 +0.10(+1.74%)
Jun 14, 2002 5.853 5.853 5.687 5.762 19,957 -0.16(-2.62%)
Jun 12, 2002 5.913 6.013 5.863 5.918 354,639 +0.06(+0.94%)
Jun 11, 2002 5.878 5.903 5.812 5.863 215,537 +0.02(+0.34%)
Jun 10, 2002 6.003 6.048 5.843 5.843 314,924 -0.09(-1.44%)
Jun 07, 2002 5.873 6.013 5.863 5.928 208,752 +0.01(+0.08%)
Jun 06, 2002 6.053 6.053 5.913 5.923 233,499 -0.14(-2.31%)
Jun 05, 2002 5.988 6.063 5.928 6.063 149,878 -0.14(-2.26%)
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.