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 (%)
Nov 30, 2004 11.76 11.78 11.55 11.58 2,666,145 -0.19(-1.62%)
Nov 29, 2004 11.84 11.85 11.72 11.77 2,120,027 -0.07(-0.62%)
Nov 26, 2004 11.79 11.88 11.71 11.84 1,542,509 +0.35(+3.01%)
Nov 24, 2004 11.45 11.52 11.39 11.49 1,341,179 +0.12(+1.07%)
Nov 23, 2004 11.21 11.37 11.21 11.37 2,272,513 +0.43(+3.92%)
Nov 22, 2004 10.80 10.96 10.77 10.94 1,523,423 -0.16(-1.45%)
Nov 19, 2004 10.96 11.14 10.96 11.10 1,939,424 +0.27(+2.47%)
Nov 18, 2004 11.01 11.04 10.76 10.84 1,585,197 -0.13(-1.20%)
Nov 17, 2004 10.76 11.04 10.76 10.97 2,140,961 +0.33(+3.07%)
Nov 16, 2004 10.64 10.71 10.57 10.64 1,347,541 -0.17(-1.53%)
Nov 15, 2004 10.78 10.81 10.72 10.81 1,590,123 +0.04(+0.36%)
Nov 12, 2004 10.48 10.80 10.45 10.77 2,198,835 +0.05(+0.45%)
Nov 11, 2004 10.62 10.75 10.60 10.72 870,996 +0.12(+1.10%)
Nov 10, 2004 10.61 10.67 10.56 10.60 2,407,965 +0.20(+1.92%)
Nov 09, 2004 10.36 10.45 10.32 10.40 1,007,474 +0.14(+1.38%)
Nov 08, 2004 10.32 10.34 10.26 10.26 1,418,961 -0.14(-1.36%)
Nov 05, 2004 10.40 10.45 10.38 10.40 1,834,757 -0.16(-1.48%)
Nov 04, 2004 10.28 10.56 10.28 10.56 2,250,553 +0.19(+1.79%)
Nov 03, 2004 10.24 10.37 10.21 10.37 1,853,844 +0.29(+2.90%)
Nov 02, 2004 10.16 10.16 10.06 10.08 834,671 -0.08(-0.77%)
Nov 01, 2004 10.18 10.18 10.07 10.16 1,286,587 +0.09(+0.87%)
Oct 29, 2004 9.955 10.11 9.935 10.07 1,867,389 +0.20(+2.02%)
Oct 28, 2004 9.852 9.964 9.794 9.872 5,032,038 -0.42(-4.12%)
Oct 27, 2004 10.28 10.32 10.24 10.30 1,438,252 +0.05(+0.52%)
Oct 26, 2004 10.18 10.28 10.15 10.24 2,405,707 +0.16(+1.55%)
Oct 25, 2004 9.989 10.13 9.989 10.09 1,564,264 +0.13(+1.27%)
Oct 22, 2004 10.09 10.09 9.921 9.960 1,680,014 -0.12(-1.16%)
Oct 21, 2004 9.974 10.09 9.964 10.08 1,939,835 +0.30(+3.04%)
Oct 20, 2004 9.692 9.857 9.648 9.779 2,787,641 +0.08(+0.85%)
Oct 19, 2004 9.843 9.872 9.657 9.696 3,667,668 -0.19(-1.97%)
Oct 18, 2004 9.989 10.03 9.877 9.891 1,310,189 -0.11(-1.07%)
Oct 15, 2004 10.01 10.07 9.979 9.999 1,432,506 +0.05(+0.49%)
Oct 14, 2004 9.989 10.08 9.950 9.950 1,728,037 +0.01(+0.10%)
Oct 13, 2004 10.06 10.06 9.872 9.940 4,109,528 -0.51(-4.85%)
Oct 12, 2004 10.38 10.46 10.33 10.45 2,594,930 -0.16(-1.47%)
Oct 11, 2004 10.69 10.70 10.56 10.60 1,754,307 -0.02(-0.18%)
Oct 08, 2004 10.72 10.74 10.61 10.62 3,702,762 +0.04(+0.41%)
Oct 07, 2004 10.72 10.76 10.57 10.58 3,457,512 -0.07(-0.64%)
Oct 06, 2004 10.42 10.67 10.40 10.65 6,085,279 +0.11(+1.02%)
Oct 05, 2004 10.48 10.55 10.38 10.54 3,930,362 +0.24(+2.37%)
Oct 04, 2004 10.31 10.32 10.18 10.30 4,104,397 -0.02(-0.24%)
Oct 01, 2004 10.14 10.34 10.12 10.32 2,931,712 +0.21(+2.07%)
Sep 30, 2004 10.07 10.15 10.01 10.11 1,880,318 -0.07(-0.67%)
Sep 29, 2004 10.16 10.18 10.12 10.18 2,841,822 +0.10(+0.97%)
Sep 28, 2004 10.01 10.11 9.891 10.08 6,524,471 +0.49(+5.08%)
Sep 27, 2004 9.599 9.623 9.570 9.594 2,169,488 -0.05(-0.56%)
Sep 24, 2004 9.623 9.687 9.604 9.648 2,740,233 -0.09(-0.95%)
Sep 23, 2004 9.662 9.765 9.648 9.740 2,031,573 +0.13(+1.32%)
Sep 22, 2004 9.682 9.682 9.604 9.614 2,120,232 -0.04(-0.45%)
Sep 21, 2004 9.575 9.692 9.531 9.657 3,097,333 +0.20(+2.16%)
Sep 20, 2004 9.414 9.511 9.399 9.453 1,397,412 +0.01(+0.10%)
Sep 17, 2004 9.438 9.463 9.404 9.443 1,914,181 +0.26(+2.81%)
Sep 16, 2004 9.121 9.238 9.087 9.185 1,534,916 +0.22(+2.45%)
Sep 15, 2004 9.087 9.087 8.946 8.966 702,092 -0.15(-1.60%)
Sep 14, 2004 9.039 9.141 9.024 9.112 859,298 +0.13(+1.47%)
Sep 13, 2004 9.014 9.092 8.966 8.980 1,282,483 +0.01(+0.11%)
Sep 10, 2004 8.961 9.005 8.951 8.970 881,053 +0.02(+0.22%)
Sep 09, 2004 8.941 8.980 8.849 8.951 1,639,788 +0.02(+0.22%)
Sep 08, 2004 8.936 8.980 8.892 8.931 1,273,658 -0.01(-0.16%)
Sep 07, 2004 8.990 9.039 8.936 8.946 1,181,920 -0.07(-0.76%)
Sep 03, 2004 9.048 9.068 8.995 9.014 872,022 -0.14(-1.49%)
Sep 02, 2004 9.117 9.151 9.092 9.151 1,129,381 +0.08(+0.86%)
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.