Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bhp Billiton Ltd ADR
(NY:
BHP
)
61.47
+1.45 (+2.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
5.427
5.511
5.427
5.490
992,864
+0.06(+1.09%)
Jul 30, 2003
5.490
5.494
5.414
5.431
364,421
-0.09(-1.68%)
Jul 29, 2003
5.596
5.617
5.511
5.524
271,836
-0.03(-0.53%)
Jul 28, 2003
5.617
5.625
5.549
5.553
616,840
-0.06(-1.13%)
Jul 25, 2003
5.524
5.634
5.448
5.617
939,586
+0.23(+4.23%)
Jul 24, 2003
5.384
5.461
5.376
5.389
657,805
+0.19(+3.74%)
Jul 23, 2003
5.194
5.338
5.194
5.194
429,775
+0.03(+0.57%)
Jul 22, 2003
5.089
5.165
5.080
5.165
339,795
+0.16(+3.12%)
Jul 21, 2003
5.085
5.102
5.009
5.009
296,225
-0.15(-2.95%)
Jul 18, 2003
5.102
5.165
5.034
5.161
216,900
+0.06(+1.16%)
Jul 17, 2003
5.110
5.152
5.047
5.102
346,188
+0.03(+0.58%)
Jul 16, 2003
5.051
5.165
5.034
5.072
861,209
+0.11(+2.13%)
Jul 15, 2003
5.076
5.110
4.966
4.966
2,282,428
-0.18(-3.45%)
Jul 14, 2003
5.110
5.190
5.110
5.144
410,595
+0.08(+1.50%)
Jul 11, 2003
5.042
5.089
5.030
5.068
370,104
-0.03(-0.58%)
Jul 10, 2003
5.068
5.520
5.068
5.097
894,596
+0.06(+1.26%)
Jul 09, 2003
5.097
5.102
5.009
5.034
969,896
+0.01(+0.25%)
Jul 08, 2003
5.013
5.055
4.983
5.021
626,549
-0.04(-0.83%)
Jul 07, 2003
5.026
5.097
5.004
5.064
679,353
+0.20(+4.17%)
Jul 03, 2003
4.933
4.933
4.857
4.861
259,049
-0.03(-0.60%)
Jul 02, 2003
4.835
4.890
4.772
4.890
409,648
+0.04(+0.87%)
Jul 01, 2003
4.907
4.924
4.793
4.848
511,705
-0.05(-0.95%)
Jun 30, 2003
4.899
4.975
4.869
4.895
386,206
+0.04(+0.78%)
Jun 27, 2003
4.920
4.941
4.857
4.857
201,272
-0.04(-0.86%)
Jun 26, 2003
4.920
4.937
4.827
4.899
240,106
-0.02(-0.34%)
Jun 25, 2003
5.004
5.059
4.916
4.916
334,822
-0.04(-0.77%)
Jun 24, 2003
4.941
4.983
4.928
4.954
211,691
-0.03(-0.68%)
Jun 23, 2003
5.080
5.089
4.941
4.988
375,550
-0.07(-1.42%)
Jun 20, 2003
5.089
5.102
4.983
5.059
238,922
-0.00(-0.08%)
Jun 19, 2003
5.076
5.110
5.026
5.064
757,968
-0.03(-0.50%)
Jun 18, 2003
5.068
5.144
5.047
5.089
452,034
-0.10(-1.87%)
Jun 17, 2003
5.194
5.232
5.131
5.186
959,240
-0.01(-0.16%)
Jun 16, 2003
5.110
5.194
5.110
5.194
209,796
+0.11(+2.07%)
Jun 13, 2003
5.110
5.123
5.047
5.089
249,814
+0.02(+0.33%)
Jun 12, 2003
5.110
5.131
5.047
5.072
356,844
-0.02(-0.33%)
Jun 11, 2003
5.026
5.144
4.983
5.089
992,391
+0.06(+1.26%)
Jun 10, 2003
5.026
5.047
4.920
5.026
1,982,888
+0.14(+2.76%)
Jun 09, 2003
4.962
5.000
4.890
4.890
423,382
-0.07(-1.36%)
Jun 06, 2003
4.979
5.068
4.958
4.958
624,654
-0.03(-0.59%)
Jun 05, 2003
4.920
5.000
4.903
4.988
672,723
+0.03(+0.51%)
Jun 04, 2003
4.916
4.983
4.882
4.962
410,122
+0.08(+1.64%)
Jun 03, 2003
4.878
4.903
4.857
4.882
150,599
-0.02(-0.34%)
Jun 02, 2003
4.814
4.941
4.814
4.899
261,654
+0.04(+0.87%)
May 30, 2003
4.802
4.857
4.793
4.857
310,906
+0.05(+1.14%)
May 29, 2003
4.785
4.840
4.738
4.802
186,354
-0.01(-0.18%)
May 28, 2003
4.802
4.810
4.751
4.810
367,262
+0.03(+0.71%)
May 27, 2003
4.730
4.806
4.705
4.776
562,378
+0.00(+0.09%)
May 23, 2003
4.764
4.831
4.747
4.772
138,759
+0.03(+0.62%)
May 22, 2003
4.692
4.751
4.683
4.743
271,125
+0.11(+2.46%)
May 21, 2003
4.645
4.645
4.591
4.629
263,548
+0.00(+0.09%)
May 20, 2003
4.616
4.658
4.616
4.624
161,017
+0.01(+0.18%)
May 19, 2003
4.645
4.645
4.574
4.616
192,274
+0.01(+0.28%)
May 16, 2003
4.603
4.717
4.561
4.603
2,079,735
-0.02(-0.46%)
May 15, 2003
4.633
4.667
4.603
4.624
401,124
-0.03(-0.64%)
May 14, 2003
4.696
4.696
4.645
4.654
210,744
-0.08(-1.61%)
May 13, 2003
4.734
4.755
4.696
4.730
430,722
-0.05(-0.97%)
May 12, 2003
4.730
4.806
4.679
4.776
209,323
+0.03(+0.53%)
May 09, 2003
4.662
4.751
4.629
4.751
255,497
+0.12(+2.65%)
May 08, 2003
4.612
4.688
4.612
4.629
312,090
+0.04(+0.92%)
May 07, 2003
4.709
4.709
4.586
4.586
614,946
-0.22(-4.65%)
May 06, 2003
4.764
4.827
4.717
4.810
334,822
+0.03(+0.62%)
May 05, 2003
4.709
4.827
4.709
4.781
241,763
+0.05(+0.98%)
May 02, 2003
4.768
4.768
4.671
4.734
172,857
-0.03(-0.53%)
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
.