Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

55.46 -0.96 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.189 5.214 5.136 5.155 342,939 -0.01(-0.19%)
Oct 30, 2002 5.116 5.165 5.067 5.165 448,633 +0.03(+0.66%)
Oct 29, 2002 5.238 5.238 5.077 5.131 366,130 -0.07(-1.31%)
Oct 28, 2002 5.165 5.287 5.165 5.199 372,697 +0.11(+2.11%)
Oct 25, 2002 5.194 5.223 5.092 5.092 387,474 -0.21(-3.95%)
Oct 24, 2002 5.311 5.399 5.272 5.301 325,495 -0.13(-2.42%)
Oct 23, 2002 5.253 5.433 5.253 5.433 578,543 +0.23(+4.40%)
Oct 22, 2002 5.262 5.296 5.199 5.204 723,846 -0.16(-2.91%)
Oct 21, 2002 5.306 5.360 5.262 5.360 251,612 +0.09(+1.66%)
Oct 18, 2002 5.399 5.399 5.272 5.272 255,101 -0.13(-2.35%)
Oct 17, 2002 5.360 5.462 5.350 5.399 410,665 +0.33(+6.44%)
Oct 16, 2002 5.233 5.233 5.067 5.072 284,654 -0.16(-3.07%)
Oct 15, 2002 5.116 5.262 5.116 5.233 331,857 +0.22(+4.47%)
Oct 14, 2002 5.067 5.116 5.009 5.009 204,819 -0.06(-1.15%)
Oct 11, 2002 5.019 5.116 5.014 5.067 396,915 +0.15(+2.97%)
Oct 10, 2002 4.770 4.921 4.765 4.921 460,331 +0.24(+5.21%)
Oct 09, 2002 4.863 4.912 4.678 4.678 882,489 -0.41(-8.13%)
Oct 08, 2002 4.931 5.092 4.873 5.092 381,728 +0.18(+3.57%)
Oct 07, 2002 4.936 4.994 4.873 4.916 218,364 -0.02(-0.39%)
Oct 04, 2002 5.043 5.043 4.887 4.936 136,067 -0.01(-0.20%)
Oct 03, 2002 4.921 5.009 4.912 4.946 139,966 +0.11(+2.32%)
Oct 02, 2002 5.092 5.092 4.834 4.834 408,613 -0.22(-4.43%)
Oct 01, 2002 4.907 5.058 4.907 5.058 355,253 +0.31(+6.46%)
Sep 30, 2002 4.912 4.912 4.726 4.751 378,444 -0.19(-3.94%)
Sep 27, 2002 4.975 5.067 4.946 4.946 695,319 +0.02(+0.50%)
Sep 26, 2002 4.897 4.921 4.809 4.921 820,920 +0.05(+1.00%)
Sep 25, 2002 4.697 4.873 4.658 4.873 240,940 +0.28(+6.16%)
Sep 24, 2002 4.653 4.653 4.566 4.590 228,215 -0.06(-1.36%)
Sep 23, 2002 4.799 4.799 4.595 4.653 385,422 -0.17(-3.54%)
Sep 20, 2002 4.853 4.863 4.804 4.824 353,816 -0.08(-1.59%)
Sep 19, 2002 4.848 4.960 4.848 4.902 260,437 -0.03(-0.69%)
Sep 18, 2002 4.990 4.994 4.912 4.936 254,895 -0.10(-2.03%)
Sep 17, 2002 5.024 5.092 4.985 5.038 151,459 +0.03(+0.68%)
Sep 16, 2002 5.092 5.092 4.994 5.004 352,585 -0.05(-1.06%)
Sep 13, 2002 5.053 5.102 4.994 5.058 310,718 +0.09(+1.76%)
Sep 12, 2002 5.048 5.048 4.970 4.970 147,150 -0.13(-2.49%)
Sep 11, 2002 5.131 5.141 5.087 5.097 187,785 +0.09(+1.75%)
Sep 10, 2002 4.873 5.019 4.873 5.009 179,576 +0.16(+3.32%)
Sep 09, 2002 4.824 4.897 4.799 4.848 134,630 -0.02(-0.50%)
Sep 06, 2002 4.751 4.877 4.746 4.873 302,304 +0.24(+5.26%)
Sep 05, 2002 4.707 4.756 4.629 4.629 217,954 -0.21(-4.33%)
Sep 04, 2002 4.799 4.873 4.751 4.838 202,356 -0.01(-0.20%)
Sep 03, 2002 4.921 4.921 4.824 4.848 91,737 -0.02(-0.50%)
Aug 30, 2002 4.887 5.043 4.863 4.873 292,658 -0.15(-2.91%)
Aug 29, 2002 4.931 5.067 4.921 5.019 225,753 -0.01(-0.19%)
Aug 28, 2002 5.043 5.097 4.999 5.029 20,523 -0.09(-1.71%)
Aug 27, 2002 5.180 5.262 5.116 5.116 318,517 +0.01(+0.29%)
Aug 26, 2002 4.970 5.116 4.946 5.102 262,078 +0.16(+3.15%)
Aug 23, 2002 5.067 5.165 4.946 4.946 294,094 -0.19(-3.70%)
Aug 22, 2002 5.053 5.150 5.053 5.136 259,821 +0.06(+1.15%)
Aug 21, 2002 5.019 5.087 4.946 5.077 460,536 +0.20(+4.20%)
Aug 20, 2002 4.931 5.019 4.873 4.873 220,006 +0.11(+2.35%)
Aug 16, 2002 4.799 4.853 4.722 4.761 1,011,168 -0.09(-1.81%)
Aug 15, 2002 4.848 4.853 4.775 4.848 61,158 +0.00(+0.00%)
Aug 14, 2002 4.702 4.707 4.532 4.848 554,942 +0.12(+2.58%)
Aug 13, 2002 4.697 4.799 4.687 4.726 275,624 -0.12(-2.51%)
Aug 12, 2002 4.848 4.863 4.775 4.848 332,883 +0.16(+3.32%)
Aug 07, 2002 4.595 4.702 4.561 4.692 384,396 +0.17(+3.77%)
Aug 06, 2002 4.376 4.522 4.376 4.522 454,584 +0.15(+3.46%)
Aug 05, 2002 4.551 4.551 4.337 4.371 358,947 -0.28(-6.07%)
Aug 02, 2002 4.824 4.834 4.629 4.653 435,908 -0.23(-4.69%)
Aug 01, 2002 4.946 4.994 4.824 4.882 275,008 -0.14(-2.81%)
Jul 31, 2002 5.043 5.067 4.946 5.024 214,260 -0.02(-0.39%)
Jul 30, 2002 5.019 5.053 4.946 5.043 104,462 +0.07(+1.37%)
Jul 29, 2002 4.775 4.994 4.775 4.975 347,865 +0.17(+3.55%)
Jul 26, 2002 4.799 4.873 4.746 4.804 166,236 -0.02(-0.50%)
Jul 25, 2002 5.043 5.043 4.829 4.829 203,588 -0.26(-5.17%)
Jul 24, 2002 4.775 5.102 4.775 5.092 447,196 +0.07(+1.36%)
Jul 23, 2002 5.077 5.116 5.019 5.024 624,720 -0.14(-2.74%)
Jul 22, 2002 5.199 5.277 5.136 5.165 450,069 -0.03(-0.66%)
Jul 19, 2002 5.262 5.277 5.116 5.199 283,833 +0.02(+0.47%)
Jul 17, 2002 5.136 5.214 5.126 5.175 638,881 -0.50(-8.76%)
Jul 12, 2002 5.774 5.798 5.608 5.672 152,280 -0.10(-1.77%)
Jul 11, 2002 5.813 5.813 5.662 5.774 560,688 -0.07(-1.25%)
Jul 10, 2002 5.993 6.018 5.798 5.847 338,629 -0.29(-4.76%)
Jul 09, 2002 5.969 6.164 5.969 6.139 291,426 +0.17(+2.86%)
Jul 08, 2002 5.906 5.969 5.906 5.969 247,302 +0.06(+1.07%)
Jul 05, 2002 5.857 5.906 5.847 5.906 294,915 +0.16(+2.71%)
Jul 04, 2002 5.608 5.823 5.594 5.750 242,582 +0.00(+0.00%)
Jul 03, 2002 5.608 5.823 5.594 5.750 242,582 +0.09(+1.64%)
Jul 02, 2002 5.896 5.896 5.652 5.657 220,211 +0.00(+0.09%)
Jul 01, 2002 5.750 5.808 5.628 5.652 321,595 -0.10(-1.69%)
Jun 28, 2002 5.662 5.847 5.652 5.750 203,383 +0.09(+1.55%)
Jun 27, 2002 5.613 5.677 5.564 5.662 264,336 +0.17(+3.01%)
Jun 26, 2002 5.530 5.540 5.457 5.496 228,215 -0.20(-3.51%)
Jun 25, 2002 5.725 5.774 5.652 5.696 336,372 +0.02(+0.34%)
Jun 21, 2002 5.759 5.774 5.603 5.677 273,777 -0.08(-1.44%)
Jun 20, 2002 5.701 5.759 5.667 5.759 123,138 +0.06(+1.03%)
Jun 19, 2002 5.628 5.774 5.603 5.701 20,523 -0.07(-1.27%)
Jun 18, 2002 5.701 5.779 5.701 5.774 333,499 +0.07(+1.28%)
Jun 17, 2002 5.642 5.725 5.638 5.701 41,046 +0.10(+1.74%)
Jun 14, 2002 5.691 5.691 5.530 5.603 20,523 -0.15(-2.62%)
Jun 12, 2002 5.750 5.847 5.701 5.755 364,693 +0.05(+0.94%)
Jun 11, 2002 5.716 5.740 5.652 5.701 221,648 +0.02(+0.34%)
Jun 10, 2002 5.837 5.881 5.681 5.681 323,853 -0.08(-1.44%)
Jun 07, 2002 5.711 5.847 5.701 5.764 214,670 +0.00(+0.08%)
Jun 06, 2002 5.886 5.886 5.750 5.759 240,119 -0.14(-2.31%)
Jun 05, 2002 5.823 5.896 5.764 5.896 154,127 -0.14(-2.26%)
May 31, 2002 6.066 6.130 6.018 6.032 603,171 -0.06(-0.96%)
May 28, 2002 6.042 6.100 5.979 6.091 323,442 +0.07(+1.21%)
May 27, 2002 6.027 6.042 5.984 6.018 226,163 +0.00(+0.00%)
May 24, 2002 6.027 6.042 5.984 6.018 226,163 +0.02(+0.32%)
May 23, 2002 6.042 6.042 5.945 5.998 165,415 -0.09(-1.52%)
May 22, 2002 5.993 6.110 5.993 6.091 27,747,116 +0.05(+0.81%)
May 21, 2002 6.164 6.174 6.003 6.042 297,173 -0.16(-2.52%)
May 20, 2002 6.252 6.252 6.188 6.198 79,834 -0.05(-0.86%)
May 17, 2002 6.300 6.300 6.198 6.252 207,077 +0.00(+0.00%)
May 16, 2002 6.115 6.252 6.115 6.252 317,080 +0.22(+3.72%)
May 15, 2002 6.091 6.188 6.027 6.027 175,061 -0.01(-0.24%)
May 14, 2002 6.023 6.110 6.023 6.042 861,966 +0.07(+1.14%)
May 13, 2002 5.920 5.984 5.920 5.974 58,285 +0.03(+0.49%)
May 10, 2002 5.945 6.042 5.886 5.945 77,371 -0.02(-0.41%)
May 09, 2002 6.018 6.042 5.896 5.969 80,244 -0.12(-2.00%)
May 08, 2002 5.774 6.091 5.774 6.091 224,932 +0.44(+7.76%)
May 07, 2002 5.808 5.808 5.628 5.652 160,284 -0.16(-2.68%)
May 06, 2002 5.823 5.871 5.755 5.808 186,759 -0.02(-0.33%)
May 03, 2002 5.701 5.828 5.701 5.828 133,604 +0.23(+4.18%)
May 02, 2002 5.579 5.638 5.516 5.594 170,135 -0.01(-0.17%)
May 01, 2002 5.628 5.628 5.555 5.603 144,276 -0.02(-0.43%)
Apr 30, 2002 5.677 5.686 5.608 5.628 165,825 +0.02(+0.43%)
Apr 29, 2002 5.628 5.652 5.467 5.603 142,634 -0.15(-2.54%)
Apr 26, 2002 5.633 5.750 5.584 5.750 172,598 +0.00(+0.00%)
Apr 25, 2002 5.774 5.789 5.701 5.750 116,981 -0.02(-0.42%)
Apr 24, 2002 5.823 5.847 5.764 5.774 223,495 -0.11(-1.90%)
Apr 23, 2002 5.945 5.945 5.876 5.886 120,675 -0.08(-1.39%)
Apr 22, 2002 6.100 6.100 5.969 5.969 323,647 -0.11(-1.84%)
Apr 19, 2002 6.042 6.081 5.993 6.081 384,396 +0.05(+0.89%)
Apr 18, 2002 6.047 6.115 6.018 6.027 605,018 -0.07(-1.12%)
Apr 17, 2002 6.115 6.139 6.081 6.096 213,028 +0.06(+1.05%)
Apr 16, 2002 6.066 6.139 6.032 6.032 179,576 -0.03(-0.56%)
Apr 15, 2002 6.057 6.091 6.018 6.066 181,833 +0.00(+0.00%)
Apr 12, 2002 5.993 6.081 5.984 6.066 144,482 +0.04(+0.73%)
Apr 11, 2002 6.154 6.154 5.945 6.023 61,569 -0.19(-3.06%)
Apr 10, 2002 6.203 6.213 6.169 6.213 82,092 +0.14(+2.25%)
Apr 09, 2002 6.076 6.091 6.018 6.076 381,317 +0.00(+0.00%)
Apr 08, 2002 5.993 6.091 5.984 6.076 101,178 +0.04(+0.73%)
Apr 05, 2002 6.188 6.188 6.027 6.032 111,029 +0.04(+0.65%)
Apr 04, 2002 5.993 6.052 5.974 5.993 116,775 -0.05(-0.81%)
Apr 03, 2002 6.115 6.115 6.003 6.042 268,235 -0.07(-1.20%)
Apr 02, 2002 6.115 6.154 6.066 6.115 235,604 +0.14(+2.28%)
Apr 01, 2002 5.964 6.081 5.954 5.979 147,560 +0.01(+0.24%)
Mar 29, 2002 5.969 6.091 5.945 5.964 674,181 +0.00(+0.00%)
Mar 28, 2002 5.969 6.091 5.945 5.964 674,181 +0.01(+0.16%)
Mar 27, 2002 5.969 5.969 5.920 5.954 174,650 +0.19(+3.30%)
Mar 26, 2002 5.789 5.813 5.725 5.764 235,809 -0.07(-1.17%)
Mar 25, 2002 5.798 5.876 5.755 5.832 502,403 -0.01(-0.25%)
Mar 22, 2002 5.935 5.935 5.847 5.847 169,314 -0.12(-2.04%)
Mar 21, 2002 6.081 6.081 5.930 5.969 172,803 -0.16(-2.62%)
Mar 20, 2002 6.003 6.139 6.003 6.130 104,051 +0.16(+2.69%)
Mar 19, 2002 5.945 6.018 5.925 5.969 134,015 +0.06(+1.07%)
Mar 18, 2002 5.969 5.988 5.881 5.906 315,028 -0.14(-2.34%)
Mar 15, 2002 5.823 6.091 5.555 6.047 543,449 +0.16(+2.73%)
Mar 14, 2002 5.954 5.954 5.798 5.886 320,364 -0.03(-0.49%)
Mar 13, 2002 6.100 6.115 5.886 5.915 191,890 -0.20(-3.27%)
Mar 12, 2002 6.018 6.183 6.018 6.115 216,928 +0.07(+1.21%)
Mar 11, 2002 6.139 6.139 5.993 6.042 317,696 -0.05(-0.88%)
Mar 08, 2002 6.237 6.237 6.091 6.096 190,864 -0.12(-1.88%)
Mar 07, 2002 6.213 6.310 6.174 6.213 150,433 +0.10(+1.59%)
Mar 06, 2002 6.066 6.183 6.066 6.115 208,719 +0.12(+2.03%)
Mar 05, 2002 6.130 6.130 5.969 5.993 207,487 -0.12(-1.91%)
Mar 04, 2002 6.076 6.178 6.052 6.110 577,722 +0.12(+1.95%)
Mar 01, 2002 5.896 6.018 5.871 5.993 100,357 +0.05(+0.82%)
Feb 28, 2002 6.032 6.032 5.798 5.945 174,856 +0.00(+0.00%)
Feb 27, 2002 5.993 5.993 5.945 5.945 276,855 +0.04(+0.66%)
Feb 26, 2002 5.993 6.003 5.896 5.906 205,024 +0.07(+1.25%)
Feb 25, 2002 5.896 5.920 5.832 5.832 200,920 +0.04(+0.67%)
Feb 22, 2002 5.871 5.871 5.769 5.793 502,403 -0.15(-2.46%)
Feb 21, 2002 5.847 5.945 5.847 5.940 676,849 +0.09(+1.58%)
Feb 20, 2002 5.896 5.910 5.847 5.847 134,630 +0.00(+0.00%)
Feb 19, 2002 5.910 5.910 5.798 5.847 306,819 -0.06(-1.07%)
Feb 18, 2002 6.154 6.159 5.906 5.910 144,482 +0.00(+0.00%)
Feb 15, 2002 6.154 6.159 5.906 5.910 144,482 -0.28(-4.56%)
Feb 14, 2002 6.149 6.208 6.149 6.193 157,411 +0.04(+0.63%)
Feb 13, 2002 5.945 6.188 5.945 6.154 469,977 +0.21(+3.52%)
Feb 12, 2002 5.993 6.057 5.925 5.945 253,254 -0.09(-1.45%)
Feb 11, 2002 6.008 6.081 5.930 6.032 470,592 +0.18(+3.08%)
Feb 08, 2002 5.774 5.871 5.774 5.852 1,021,635 +0.06(+1.09%)
Feb 07, 2002 5.784 5.803 5.711 5.789 150,433 -0.12(-1.98%)
Feb 06, 2002 5.920 5.945 5.886 5.906 242,787 +0.08(+1.34%)
Feb 05, 2002 5.847 5.847 5.798 5.828 158,027 +0.08(+1.36%)
Feb 04, 2002 5.701 5.847 5.701 5.750 240,324 +0.08(+1.37%)
Feb 01, 2002 5.774 5.774 5.667 5.672 393,015 +0.04(+0.69%)
Jan 31, 2002 5.530 5.642 5.530 5.633 279,113 +0.10(+1.85%)
Jan 30, 2002 5.496 5.555 5.482 5.530 913,684 +0.05(+0.89%)
Jan 29, 2002 5.608 5.623 5.457 5.482 354,637 -0.24(-4.17%)
Jan 28, 2002 5.735 5.759 5.652 5.720 640,728 -0.05(-0.84%)
Jan 25, 2002 5.847 5.847 5.701 5.769 205,230 -0.13(-2.23%)
Jan 24, 2002 5.847 6.018 5.774 5.901 625,541 +0.18(+3.06%)
Jan 23, 2002 5.779 5.779 5.677 5.725 849,858 +0.07(+1.29%)
Jan 22, 2002 5.579 5.701 5.579 5.652 348,070 +0.27(+5.07%)
Jan 21, 2002 5.360 5.457 5.360 5.379 293,273 +0.00(+0.00%)
Jan 18, 2002 5.360 5.457 5.360 5.379 293,273 -0.03(-0.54%)
Jan 17, 2002 5.448 5.448 5.365 5.409 226,574 -0.04(-0.72%)
Jan 16, 2002 5.506 5.506 5.433 5.448 279,933 -0.08(-1.50%)
Jan 15, 2002 5.530 5.555 5.506 5.530 264,336 -0.03(-0.61%)
Jan 14, 2002 5.579 5.603 5.506 5.564 432,009 -0.11(-1.97%)
Jan 11, 2002 5.618 5.701 5.618 5.677 276,855 +0.06(+1.04%)
Jan 10, 2002 5.750 5.750 5.603 5.618 169,314 +0.40(+7.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.