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
)
58.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004
7.116
7.285
7.099
7.222
3,001,800
+0.11(+1.48%)
Jan 29, 2004
7.390
7.428
7.023
7.116
4,022,606
-0.25(-3.44%)
Jan 28, 2004
7.559
7.602
7.285
7.369
2,516,615
-0.26(-3.38%)
Jan 27, 2004
7.695
7.695
7.606
7.627
601,922
-0.12(-1.58%)
Jan 26, 2004
7.771
7.771
7.707
7.749
1,030,041
+0.00(+0.00%)
Jan 23, 2004
7.817
7.821
7.390
7.749
573,744
+0.03(+0.33%)
Jan 22, 2004
7.834
7.834
7.724
7.724
1,038,328
-0.00(-0.05%)
Jan 21, 2004
7.695
7.745
7.627
7.728
694,508
+0.09(+1.16%)
Jan 20, 2004
7.602
7.686
7.559
7.640
1,539,141
+0.22(+3.02%)
Jan 16, 2004
7.433
7.521
7.399
7.416
3,478,697
-0.13(-1.73%)
Jan 15, 2004
7.686
7.707
7.496
7.547
1,806,242
-0.29(-3.72%)
Jan 14, 2004
7.783
7.876
7.737
7.838
1,756,279
+0.24(+3.11%)
Jan 13, 2004
7.699
7.728
7.597
7.602
1,340,710
-0.11(-1.37%)
Jan 12, 2004
7.728
7.787
7.686
7.707
1,655,879
+0.05(+0.66%)
Jan 09, 2004
7.728
7.733
7.568
7.657
4,080,856
-0.24(-3.05%)
Jan 08, 2004
7.813
7.939
7.783
7.897
1,252,387
+0.08(+1.03%)
Jan 07, 2004
7.918
7.918
7.754
7.817
1,905,931
-0.29(-3.59%)
Jan 06, 2004
8.214
8.218
8.075
8.108
1,456,028
+0.00(+0.00%)
Jan 05, 2004
7.982
8.138
7.973
8.108
1,895,038
+0.26(+3.34%)
Jan 02, 2004
7.771
7.885
7.711
7.847
858,130
+0.14(+1.75%)
Dec 31, 2003
7.762
7.783
7.648
7.711
761,756
-0.03(-0.44%)
Dec 30, 2003
7.766
7.809
7.741
7.745
807,220
+0.02(+0.22%)
Dec 29, 2003
7.716
7.745
7.682
7.728
1,291,695
+0.01(+0.16%)
Dec 26, 2003
7.661
7.792
7.648
7.716
649,281
+0.00(+0.00%)
Dec 24, 2003
7.530
7.771
7.530
7.716
707,294
+0.28(+3.75%)
Dec 23, 2003
7.412
7.475
7.399
7.437
854,578
-0.06(-0.79%)
Dec 22, 2003
7.530
7.530
7.441
7.496
1,159,092
-0.05(-0.67%)
Dec 19, 2003
7.538
7.602
7.526
7.547
3,061,234
+0.03(+0.39%)
Dec 18, 2003
7.357
7.547
7.357
7.517
1,095,632
+0.15(+2.06%)
Dec 17, 2003
7.390
7.424
7.306
7.365
1,260,675
+0.03(+0.46%)
Dec 16, 2003
7.361
7.361
7.289
7.331
753,469
-0.11(-1.48%)
Dec 15, 2003
7.496
7.551
7.437
7.441
782,120
+0.08(+1.03%)
Dec 12, 2003
7.306
7.361
7.285
7.365
892,939
+0.11(+1.51%)
Dec 11, 2003
7.213
7.255
7.120
7.255
1,796,296
-0.03(-0.41%)
Dec 10, 2003
7.390
7.390
7.243
7.285
1,327,213
-0.04(-0.52%)
Dec 09, 2003
7.293
7.454
7.285
7.323
2,163,323
+0.01(+0.17%)
Dec 08, 2003
7.255
7.281
7.230
7.310
1,572,055
+0.10(+1.35%)
Dec 05, 2003
7.213
7.260
7.158
7.213
595,292
-0.04(-0.52%)
Dec 04, 2003
7.260
7.264
7.213
7.251
629,390
-0.03(-0.35%)
Dec 03, 2003
7.179
7.222
7.179
7.276
1,350,656
+0.22(+3.05%)
Dec 02, 2003
7.040
7.112
7.040
7.061
925,142
+0.01(+0.18%)
Dec 01, 2003
6.884
7.070
6.884
7.048
1,675,296
+0.10(+1.46%)
Nov 28, 2003
6.846
6.968
6.846
6.947
505,785
+0.09(+1.36%)
Nov 26, 2003
6.854
6.892
6.706
6.854
998,074
+0.11(+1.56%)
Nov 25, 2003
6.736
6.799
6.719
6.749
1,032,882
+0.18(+2.77%)
Nov 24, 2003
6.588
6.605
6.546
6.567
1,029,093
-0.05(-0.83%)
Nov 21, 2003
6.639
6.651
6.546
6.622
678,406
-0.02(-0.25%)
Nov 20, 2003
6.723
6.727
6.635
6.639
814,087
-0.17(-2.54%)
Nov 19, 2003
6.770
6.820
6.753
6.812
464,347
+0.04(+0.62%)
Nov 18, 2003
6.799
6.829
6.736
6.770
633,416
+0.11(+1.65%)
Nov 17, 2003
6.719
6.753
6.609
6.660
822,612
-0.14(-1.99%)
Nov 14, 2003
6.926
6.989
6.795
6.795
868,075
-0.18(-2.60%)
Nov 13, 2003
6.981
6.994
6.934
6.977
764,835
+0.03(+0.43%)
Nov 12, 2003
6.833
6.960
6.833
6.947
717,476
+0.15(+2.17%)
Nov 11, 2003
6.803
6.833
6.799
6.799
585,347
-0.18(-2.54%)
Nov 10, 2003
7.053
7.053
6.951
6.977
802,721
-0.05(-0.78%)
Nov 07, 2003
7.036
7.070
6.985
7.032
438,537
+0.05(+0.79%)
Nov 06, 2003
6.972
6.985
6.909
6.977
893,412
+0.17(+2.48%)
Nov 05, 2003
6.863
6.863
6.757
6.808
1,411,985
-0.15(-2.18%)
Nov 04, 2003
6.884
6.960
6.875
6.960
1,407,746
+0.05(+0.67%)
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
.