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: 7:00 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 (%)
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%)
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.