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 (%)
Apr 30, 2003
4.734
4.759
4.688
4.709
240,816
-0.07(-1.41%)
Apr 29, 2003
4.709
4.776
4.705
4.776
479,738
+0.10(+2.17%)
Apr 28, 2003
4.595
4.675
4.595
4.675
437,353
+0.11(+2.50%)
Apr 25, 2003
4.675
4.675
4.561
4.561
269,941
-0.11(-2.44%)
Apr 24, 2003
4.667
4.730
4.591
4.675
1,072,663
-0.24(-4.90%)
Apr 23, 2003
4.899
4.941
4.857
4.916
489,920
-0.09(-1.85%)
Apr 22, 2003
4.966
5.047
4.933
5.009
537,042
+0.07(+1.45%)
Apr 21, 2003
4.857
4.975
4.857
4.937
158,413
+0.04(+0.78%)
Apr 17, 2003
4.831
4.975
4.831
4.899
107,976
+0.05(+1.05%)
Apr 16, 2003
4.933
4.933
4.776
4.848
1,013,465
-0.03(-0.69%)
Apr 15, 2003
4.852
4.920
4.835
4.882
331,270
+0.03(+0.61%)
Apr 14, 2003
4.764
4.852
4.764
4.852
207,192
+0.09(+1.86%)
Apr 11, 2003
4.730
4.814
4.730
4.764
573,981
+0.08(+1.80%)
Apr 10, 2003
4.730
4.793
4.667
4.679
140,180
-0.07(-1.51%)
Apr 09, 2003
4.840
4.840
4.730
4.751
250,761
-0.05(-0.97%)
Apr 08, 2003
4.852
4.920
4.797
4.797
282,254
-0.10(-1.98%)
Apr 07, 2003
4.814
4.945
4.814
4.895
223,293
+0.12(+2.57%)
Apr 04, 2003
4.781
4.814
4.751
4.772
163,622
-0.00(-0.09%)
Apr 03, 2003
4.776
4.831
4.776
4.776
376,971
+0.01(+0.27%)
Apr 02, 2003
4.683
4.802
4.683
4.764
261,180
+0.08(+1.71%)
Apr 01, 2003
4.658
4.688
4.624
4.683
113,422
-0.00(-0.09%)
Mar 31, 2003
4.675
4.721
4.654
4.688
295,278
+0.02(+0.36%)
Mar 28, 2003
4.700
4.721
4.667
4.671
573,981
-0.03(-0.54%)
Mar 27, 2003
4.709
4.747
4.658
4.696
317,536
-0.05(-1.16%)
Mar 26, 2003
4.667
4.789
4.667
4.751
209,086
-0.00(-0.09%)
Mar 25, 2003
4.654
4.755
4.654
4.755
187,775
+0.14(+3.11%)
Mar 24, 2003
4.709
4.713
4.603
4.612
308,065
-0.23(-4.80%)
Mar 21, 2003
4.751
4.848
4.730
4.844
533,727
+0.11(+2.41%)
Mar 20, 2003
4.667
4.764
4.667
4.730
266,389
-0.13(-2.69%)
Mar 19, 2003
4.835
4.869
4.772
4.861
499,392
+0.17(+3.60%)
Mar 18, 2003
4.675
4.806
4.675
4.692
1,168,563
+0.02(+0.36%)
Mar 17, 2003
4.519
4.730
4.519
4.675
439,247
+0.11(+2.50%)
Mar 14, 2003
4.620
4.751
4.561
4.561
509,574
-0.02(-0.37%)
Mar 13, 2003
4.392
4.578
4.392
4.578
712,030
+0.22(+5.14%)
Mar 12, 2003
4.388
4.426
4.346
4.354
843,449
-0.08(-1.72%)
Mar 11, 2003
4.443
4.498
4.426
4.430
783,778
-0.05(-1.22%)
Mar 10, 2003
4.553
4.553
4.439
4.485
341,452
-0.09(-1.94%)
Mar 07, 2003
4.519
4.574
4.493
4.574
254,550
-0.03(-0.73%)
Mar 06, 2003
4.654
4.671
4.591
4.607
191,563
-0.10(-2.15%)
Mar 05, 2003
4.709
4.751
4.645
4.709
262,601
-0.00(-0.09%)
Mar 04, 2003
4.806
4.806
4.713
4.713
538,936
-0.14(-2.79%)
Mar 03, 2003
4.772
4.873
4.772
4.848
610,920
+0.11(+2.23%)
Feb 28, 2003
4.709
4.751
4.667
4.743
248,867
+0.01(+0.27%)
Feb 27, 2003
4.743
4.772
4.667
4.730
181,145
+0.02(+0.36%)
Feb 26, 2003
4.806
4.806
4.688
4.713
484,711
-0.05(-1.06%)
Feb 25, 2003
4.772
4.772
4.688
4.764
424,092
+0.03(+0.53%)
Feb 24, 2003
4.738
4.814
4.709
4.738
362,763
+0.03(+0.63%)
Feb 21, 2003
4.641
4.709
4.591
4.709
481,632
+0.03(+0.63%)
Feb 20, 2003
4.688
4.688
4.607
4.679
239,869
-0.00(-0.09%)
Feb 19, 2003
4.645
4.692
4.637
4.683
473,345
+0.08(+1.74%)
Feb 18, 2003
4.557
4.637
4.557
4.603
302,618
+0.05(+1.02%)
Feb 14, 2003
4.519
4.561
4.468
4.557
143,968
+0.00(+0.00%)
Feb 13, 2003
4.531
4.561
4.439
4.557
619,445
-0.05(-1.01%)
Feb 12, 2003
4.624
4.637
4.591
4.603
542,725
-0.02(-0.46%)
Feb 11, 2003
4.654
4.654
4.578
4.624
537,752
+0.00(+0.00%)
Feb 10, 2003
4.624
4.645
4.561
4.624
345,478
+0.04(+0.92%)
Feb 07, 2003
4.599
4.645
4.582
4.582
300,724
+0.05(+1.21%)
Feb 06, 2003
4.540
4.561
4.519
4.527
905,252
-0.01(-0.28%)
Feb 05, 2003
4.502
4.586
4.502
4.540
2,264,906
-0.00(-0.09%)
Feb 04, 2003
4.498
4.561
4.447
4.544
371,288
+0.11(+2.48%)
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
.