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
)
59.60
-0.03 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2004
7.319
7.319
7.222
7.285
506,969
-0.03(-0.40%)
May 27, 2004
7.293
7.365
7.285
7.314
805,799
+0.10(+1.35%)
May 26, 2004
7.222
7.238
7.158
7.217
821,664
+0.04(+0.53%)
May 25, 2004
7.032
7.196
7.010
7.179
1,262,569
+0.11(+1.49%)
May 24, 2004
7.137
7.158
7.048
7.074
977,236
+0.01(+0.18%)
May 21, 2004
7.053
7.137
7.053
7.061
2,058,898
+0.18(+2.58%)
May 20, 2004
6.934
6.968
6.837
6.884
636,020
-0.14(-2.04%)
May 19, 2004
7.032
7.133
6.994
7.027
1,764,803
+0.22(+3.16%)
May 18, 2004
6.715
6.858
6.698
6.812
1,425,955
+0.18(+2.74%)
May 17, 2004
6.715
6.765
6.618
6.630
1,711,525
-0.13(-1.94%)
May 14, 2004
6.753
6.812
6.698
6.761
2,074,763
-0.01(-0.12%)
May 13, 2004
6.732
6.816
6.719
6.770
839,187
-0.07(-1.05%)
May 12, 2004
6.875
6.905
6.723
6.841
1,211,659
+0.00(+0.00%)
May 11, 2004
6.702
6.841
6.694
6.841
1,654,932
+0.13(+1.95%)
May 10, 2004
6.673
6.732
6.171
6.711
2,869,433
-0.15(-2.16%)
May 07, 2004
6.968
7.048
6.854
6.858
1,960,156
-0.18(-2.58%)
May 06, 2004
7.167
7.175
6.989
7.040
1,561,636
-0.23(-3.14%)
May 05, 2004
7.260
7.281
7.213
7.268
1,278,671
+0.07(+0.94%)
May 04, 2004
7.095
7.243
7.095
7.200
2,753,879
+0.25(+3.65%)
May 03, 2004
6.926
6.955
6.820
6.947
1,828,974
+0.02(+0.24%)
Apr 30, 2004
6.989
6.989
6.888
6.930
2,110,045
+0.05(+0.67%)
Apr 29, 2004
6.757
7.053
6.736
6.884
4,444,331
-0.20(-2.80%)
Apr 28, 2004
7.285
7.289
7.057
7.082
2,833,915
-0.35(-4.72%)
Apr 27, 2004
7.428
7.492
7.395
7.433
628,917
+0.03(+0.34%)
Apr 26, 2004
7.475
7.500
7.390
7.407
1,247,888
-0.16(-2.07%)
Apr 23, 2004
7.538
7.597
7.445
7.564
1,659,431
+0.06(+0.79%)
Apr 22, 2004
7.298
7.513
7.285
7.505
2,110,518
+0.24(+3.31%)
Apr 21, 2004
7.399
7.403
7.247
7.264
2,827,758
-0.22(-2.99%)
Apr 20, 2004
7.652
7.652
7.488
7.488
1,438,032
-0.17(-2.21%)
Apr 19, 2004
7.703
7.703
7.602
7.657
941,481
-0.04(-0.55%)
Apr 16, 2004
7.602
7.737
7.602
7.699
672,486
+0.10(+1.33%)
Apr 15, 2004
7.581
7.640
7.559
7.597
985,050
-0.00(-0.06%)
Apr 14, 2004
7.602
7.623
7.543
7.602
2,609,910
-0.19(-2.39%)
Apr 13, 2004
8.045
8.045
7.733
7.787
1,853,126
-0.32(-3.91%)
Apr 12, 2004
8.024
8.117
8.003
8.104
2,095,363
+0.10(+1.27%)
Apr 08, 2004
8.045
8.066
7.994
8.003
1,226,814
-0.08(-1.04%)
Apr 07, 2004
8.045
8.108
7.986
8.087
625,128
+0.09(+1.16%)
Apr 06, 2004
8.007
8.020
7.982
7.994
866,892
-0.09(-1.10%)
Apr 05, 2004
8.079
8.113
8.016
8.083
1,011,334
-0.10(-1.24%)
Apr 02, 2004
8.159
8.218
8.155
8.184
1,411,037
+0.11(+1.36%)
Apr 01, 2004
8.003
8.100
7.999
8.075
1,294,299
+0.14(+1.81%)
Mar 31, 2004
7.982
7.982
7.876
7.931
1,436,374
+0.04(+0.54%)
Mar 30, 2004
7.897
7.914
7.779
7.889
1,106,998
+0.13(+1.63%)
Mar 29, 2004
7.728
7.813
7.728
7.762
1,225,393
+0.09(+1.16%)
Mar 26, 2004
7.665
7.716
7.602
7.673
1,790,377
+0.07(+0.94%)
Mar 25, 2004
7.454
7.640
7.433
7.602
2,373,119
+0.19(+2.51%)
Mar 24, 2004
7.593
7.597
7.416
7.416
2,002,778
-0.32(-4.10%)
Mar 23, 2004
7.728
7.771
7.703
7.733
946,217
+0.07(+0.94%)
Mar 22, 2004
7.771
7.771
7.623
7.661
1,133,281
-0.17(-2.16%)
Mar 19, 2004
7.952
7.952
7.830
7.830
898,385
-0.09(-1.12%)
Mar 18, 2004
7.855
7.931
7.834
7.918
1,429,744
+0.05(+0.64%)
Mar 17, 2004
7.771
7.893
7.754
7.868
2,144,143
+0.18(+2.36%)
Mar 16, 2004
7.682
7.728
7.644
7.686
1,571,345
+0.12(+1.62%)
Mar 15, 2004
7.665
7.686
7.517
7.564
1,699,449
-0.06(-0.78%)
Mar 12, 2004
7.496
7.631
7.496
7.623
3,001,800
+0.21(+2.79%)
Mar 11, 2004
7.433
7.576
7.395
7.416
2,773,296
-0.19(-2.50%)
Mar 10, 2004
7.771
7.813
7.602
7.606
2,683,553
-0.35(-4.41%)
Mar 09, 2004
8.037
8.062
7.939
7.956
1,268,252
+0.02(+0.21%)
Mar 08, 2004
8.083
8.117
7.939
7.939
2,040,191
-0.16(-2.03%)
Mar 05, 2004
8.003
8.142
7.994
8.104
1,874,201
+0.17(+2.13%)
Mar 04, 2004
7.982
7.990
7.918
7.935
3,360,775
-0.05(-0.58%)
Mar 03, 2004
8.087
8.092
7.889
7.982
3,915,576
-0.29(-3.47%)
Mar 02, 2004
8.332
8.400
8.248
8.269
6,056,878
-0.06(-0.76%)
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
.