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:

Bhp Billiton Ltd ADR (NY: BHP )

55.46 -0.96 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 53.53 54.36 53.38 54.12 2,799,113 -0.46(-0.85%)
Oct 30, 2023 54.94 55.12 54.44 54.59 2,004,533 +0.34(+0.63%)
Oct 27, 2023 54.62 54.72 53.98 54.25 2,736,379 +0.45(+0.83%)
Oct 26, 2023 53.72 54.12 53.33 53.80 2,921,361 +0.05(+0.09%)
Oct 25, 2023 53.86 54.34 53.72 53.75 2,977,339 +0.43(+0.80%)
Oct 24, 2023 52.68 53.40 52.60 53.33 3,255,720 +1.30(+2.50%)
Oct 23, 2023 51.93 52.39 51.49 52.03 2,175,834 +0.00(+0.00%)
Oct 20, 2023 52.44 52.59 51.98 52.03 3,506,375 -1.60(-2.99%)
Oct 19, 2023 53.85 54.08 53.37 53.63 3,115,427 -0.58(-1.07%)
Oct 18, 2023 54.60 54.79 53.92 54.21 3,923,506 -1.18(-2.12%)
Oct 17, 2023 54.11 55.43 54.11 55.38 2,908,596 +0.55(+1.00%)
Oct 16, 2023 54.47 55.29 54.27 54.83 2,468,569 +1.15(+2.14%)
Oct 13, 2023 54.08 54.28 53.50 53.69 2,211,234 +0.01(+0.02%)
Oct 12, 2023 54.42 54.47 53.26 53.68 3,032,364 -0.80(-1.46%)
Oct 11, 2023 54.52 54.71 53.98 54.47 2,412,914 +0.31(+0.58%)
Oct 10, 2023 54.11 54.46 53.84 54.16 2,513,199 +0.82(+1.53%)
Oct 09, 2023 53.02 53.38 52.62 53.34 2,191,512 -0.67(-1.25%)
Oct 06, 2023 53.13 54.26 52.67 54.02 3,112,389 +1.54(+2.93%)
Oct 05, 2023 52.08 52.60 52.04 52.48 1,868,026 +0.27(+0.53%)
Oct 04, 2023 52.40 52.40 51.64 52.21 3,212,384 +0.12(+0.24%)
Oct 03, 2023 52.17 52.72 51.84 52.08 2,479,985 -0.95(-1.79%)
Oct 02, 2023 53.59 53.68 52.59 53.03 2,690,655 -0.92(-1.71%)
Sep 29, 2023 54.52 54.60 53.82 53.95 2,352,407 -0.30(-0.56%)
Sep 28, 2023 53.77 54.39 53.40 54.26 3,137,542 +1.42(+2.69%)
Sep 27, 2023 53.12 53.16 52.20 52.83 3,252,901 +0.66(+1.27%)
Sep 26, 2023 52.64 52.92 52.11 52.17 2,384,900 -1.06(-2.00%)
Sep 25, 2023 52.80 53.28 53.01 53.23 2,984,533 -0.60(-1.11%)
Sep 22, 2023 54.53 54.55 53.80 53.83 2,869,447 +1.02(+1.94%)
Sep 21, 2023 53.22 53.30 52.76 52.80 2,536,593 -1.71(-3.13%)
Sep 20, 2023 54.93 55.49 54.50 54.51 1,891,771 -0.35(-0.64%)
Sep 19, 2023 55.21 55.53 54.64 54.86 2,033,860 -0.39(-0.70%)
Sep 18, 2023 55.65 55.65 55.14 55.25 2,087,557 -0.19(-0.34%)
Sep 15, 2023 56.20 56.25 55.42 55.44 3,211,423 +0.05(+0.09%)
Sep 14, 2023 55.55 55.83 55.29 55.39 4,338,660 +2.12(+3.99%)
Sep 13, 2023 53.47 53.63 53.12 53.27 2,023,511 -0.31(-0.58%)
Sep 12, 2023 53.73 54.04 53.46 53.58 1,954,398 -0.02(-0.04%)
Sep 11, 2023 53.99 54.20 53.54 53.60 2,520,570 +1.44(+2.76%)
Sep 08, 2023 52.18 52.51 52.03 52.16 2,078,042 -0.39(-0.74%)
Sep 07, 2023 52.81 53.11 52.35 52.55 2,741,929 -1.42(-2.64%)
Sep 06, 2023 54.04 54.18 53.44 53.97 2,716,603 +0.00(+0.00%)
Sep 05, 2023 54.37 54.61 53.97 53.97 2,241,680 +0.22(+0.41%)
Sep 01, 2023 53.89 54.41 53.60 53.75 2,492,111 +0.71(+1.34%)
Aug 31, 2023 53.49 53.56 52.97 53.04 2,332,988 -0.24(-0.45%)
Aug 30, 2023 53.41 53.50 53.05 53.28 2,750,528 +0.42(+0.80%)
Aug 29, 2023 52.00 52.86 51.83 52.85 3,000,153 +1.13(+2.18%)
Aug 28, 2023 51.71 52.12 51.44 51.73 3,055,719 +0.79(+1.56%)
Aug 25, 2023 51.36 51.40 50.49 50.94 3,371,521 -0.15(-0.29%)
Aug 24, 2023 51.06 51.49 50.85 51.08 3,058,511 -1.49(-2.83%)
Aug 23, 2023 52.15 52.66 51.93 52.57 3,526,782 +1.49(+2.93%)
Aug 22, 2023 51.99 52.13 50.64 51.07 4,668,137 -0.81(-1.56%)
Aug 21, 2023 51.73 52.01 51.57 51.89 2,587,702 +0.41(+0.79%)
Aug 18, 2023 51.42 51.63 51.14 51.48 2,800,761 -0.40(-0.76%)
Aug 17, 2023 52.53 52.65 51.66 51.88 4,328,485 +0.56(+1.10%)
Aug 16, 2023 51.50 51.99 51.24 51.31 3,784,670 -0.96(-1.84%)
Aug 15, 2023 53.05 53.05 52.14 52.27 2,859,570 -1.09(-2.04%)
Aug 14, 2023 53.09 53.53 52.62 53.36 2,961,740 -1.03(-1.90%)
Aug 11, 2023 54.45 54.61 54.20 54.40 2,110,125 -0.33(-0.61%)
Aug 10, 2023 55.43 55.74 54.63 54.73 2,136,072 -0.17(-0.30%)
Aug 09, 2023 55.22 55.40 54.81 54.89 1,758,669 +0.06(+0.12%)
Aug 08, 2023 54.09 54.88 53.71 54.83 1,931,027 -0.47(-0.85%)
Aug 07, 2023 55.36 55.40 54.75 55.30 1,691,811 +0.05(+0.08%)
Aug 04, 2023 55.13 55.95 55.13 55.25 2,523,529 +0.06(+0.10%)
Aug 03, 2023 54.82 55.53 54.63 55.20 2,875,021 +0.14(+0.25%)
Aug 02, 2023 55.36 55.73 54.83 55.06 2,454,294 -1.17(-2.08%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.