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 (%)
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.