Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bhp Billiton Ltd ADR
(NY:
BHP
)
58.19
-1.51 (-2.53%)
Official Closing 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 (%)
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%)
Nov 03, 2003
6.947
6.981
6.896
6.913
598,764
-0.05(-0.67%)
Oct 31, 2003
7.010
7.010
6.926
6.960
583,216
-0.03(-0.42%)
Oct 30, 2003
6.951
7.015
6.951
6.989
954,741
+0.29(+4.28%)
Oct 29, 2003
6.673
6.770
6.647
6.702
1,442,531
-0.18(-2.58%)
Oct 28, 2003
6.740
6.884
6.740
6.879
1,112,917
+0.13(+1.94%)
Oct 27, 2003
6.702
6.761
6.689
6.749
715,345
+0.07(+1.01%)
Oct 24, 2003
6.715
6.761
6.681
6.681
751,101
-0.14(-2.10%)
Oct 23, 2003
6.753
6.884
6.715
6.825
981,262
-0.20(-2.88%)
Oct 22, 2003
7.078
7.078
7.019
7.027
932,009
-0.08(-1.07%)
Oct 21, 2003
7.019
7.137
6.998
7.103
1,168,800
+0.14(+2.06%)
Oct 20, 2003
6.998
7.002
6.947
6.960
766,492
-0.02(-0.30%)
Oct 17, 2003
6.989
7.053
6.968
6.981
804,142
-0.05(-0.78%)
Oct 16, 2003
7.074
7.074
7.032
7.036
916,854
+0.07(+1.03%)
Oct 15, 2003
6.968
6.989
6.951
6.964
1,332,186
+0.08(+1.23%)
Oct 14, 2003
6.879
6.896
6.867
6.879
567,114
-0.02(-0.31%)
Oct 13, 2003
6.715
6.917
6.715
6.901
718,187
+0.24(+3.68%)
Oct 10, 2003
6.673
6.736
6.639
6.656
357,317
+0.03(+0.38%)
Oct 09, 2003
6.651
6.694
6.580
6.630
903,831
+0.24(+3.77%)
Oct 08, 2003
6.470
6.470
6.461
6.390
406,333
-0.03(-0.46%)
Oct 07, 2003
6.381
6.449
6.343
6.419
1,017,017
-0.00(-0.07%)
Oct 06, 2003
6.314
6.440
6.314
6.423
637,204
+0.15(+2.42%)
Oct 03, 2003
6.166
6.292
6.166
6.271
470,030
+0.15(+2.41%)
Oct 02, 2003
6.098
6.132
6.052
6.124
357,080
+0.08(+1.33%)
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
.