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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.433 5.482 5.384 5.472 215,696 +0.01(+0.27%)
Feb 27, 2003 5.472 5.506 5.384 5.457 157,001 +0.02(+0.36%)
Feb 26, 2003 5.545 5.545 5.409 5.438 420,106 -0.06(-1.06%)
Feb 25, 2003 5.506 5.506 5.409 5.496 367,567 +0.03(+0.53%)
Feb 24, 2003 5.467 5.555 5.433 5.467 314,412 +0.03(+0.63%)
Feb 21, 2003 5.355 5.433 5.296 5.433 417,438 +0.03(+0.63%)
Feb 20, 2003 5.409 5.409 5.316 5.399 207,898 -0.00(-0.09%)
Feb 19, 2003 5.360 5.413 5.350 5.404 410,255 +0.09(+1.74%)
Feb 18, 2003 5.258 5.350 5.258 5.311 262,284 +0.05(+1.02%)
Feb 14, 2003 5.214 5.262 5.155 5.258 124,779 +0.00(+0.00%)
Feb 13, 2003 5.228 5.262 5.121 5.258 536,882 -0.05(-1.01%)
Feb 12, 2003 5.335 5.350 5.296 5.311 470,387 -0.02(-0.46%)
Feb 11, 2003 5.370 5.370 5.282 5.335 466,077 +0.00(+0.00%)
Feb 10, 2003 5.335 5.360 5.262 5.335 299,430 +0.05(+0.92%)
Feb 07, 2003 5.306 5.360 5.287 5.287 260,642 +0.06(+1.21%)
Feb 06, 2003 5.238 5.262 5.214 5.223 784,594 -0.01(-0.28%)
Feb 05, 2003 5.194 5.292 5.194 5.238 1,963,026 -0.00(-0.09%)
Feb 04, 2003 5.189 5.262 5.131 5.243 321,800 +0.13(+2.48%)
Feb 03, 2003 5.067 5.165 5.067 5.116 1,015,478 -0.02(-0.47%)
Jan 31, 2003 5.004 5.141 5.004 5.141 516,974 +0.07(+1.44%)
Jan 30, 2003 5.165 5.214 5.067 5.067 605,018 -0.12(-2.35%)
Jan 29, 2003 5.272 5.272 5.121 5.189 341,092 -0.04(-0.84%)
Jan 28, 2003 5.262 5.262 5.145 5.233 460,741 -0.05(-0.92%)
Jan 27, 2003 5.365 5.370 5.209 5.282 581,827 -0.10(-1.90%)
Jan 24, 2003 5.384 5.409 5.287 5.384 414,975 +0.00(+0.00%)
Jan 23, 2003 5.404 5.404 5.301 5.384 359,358 -0.02(-0.36%)
Jan 22, 2003 5.409 5.409 5.316 5.404 440,218 -0.02(-0.36%)
Jan 21, 2003 5.540 5.540 5.394 5.423 264,746 -0.11(-1.94%)
Jan 17, 2003 5.623 5.623 5.482 5.530 313,796 -0.04(-0.79%)
Jan 16, 2003 5.530 5.603 5.530 5.574 210,155 +0.02(+0.35%)
Jan 15, 2003 5.642 5.642 5.516 5.555 796,293 -0.07(-1.21%)
Jan 14, 2003 5.545 5.657 5.545 5.623 525,799 +0.05(+0.96%)
Jan 13, 2003 5.564 5.613 5.545 5.569 670,897 -0.01(-0.17%)
Jan 10, 2003 5.603 5.652 5.555 5.579 237,246 -0.04(-0.69%)
Jan 09, 2003 5.555 5.647 5.555 5.618 369,003 +0.09(+1.59%)
Jan 08, 2003 5.574 5.618 5.530 5.530 364,899 -0.06(-1.13%)
Jan 07, 2003 5.564 5.667 5.506 5.594 535,855 -0.03(-0.61%)
Jan 06, 2003 5.628 5.696 5.608 5.628 469,361 -0.06(-1.11%)
Jan 03, 2003 5.623 5.774 5.623 5.691 296,147 +0.14(+2.46%)
Jan 02, 2003 5.603 5.701 5.555 5.555 358,742 -0.05(-0.87%)
Dec 31, 2002 5.569 5.603 5.467 5.603 317,080 +0.07(+1.23%)
Dec 30, 2002 5.530 5.555 5.433 5.535 309,281 +0.05(+0.89%)
Dec 27, 2002 5.642 5.642 5.457 5.487 220,211 -0.09(-1.66%)
Dec 26, 2002 5.526 5.618 5.457 5.579 198,252 +0.05(+0.97%)
Dec 24, 2002 5.555 5.652 5.457 5.526 88,659 +0.06(+1.07%)
Dec 23, 2002 5.423 5.540 5.423 5.467 250,791 -0.01(-0.27%)
Dec 20, 2002 5.360 5.526 5.287 5.482 183,270 +0.23(+4.46%)
Dec 19, 2002 5.296 5.345 5.238 5.248 297,994 -0.10(-1.82%)
Dec 18, 2002 5.487 5.487 5.335 5.345 213,234 -0.14(-2.58%)
Dec 17, 2002 5.628 5.628 5.457 5.487 558,431 +0.06(+1.17%)
Dec 16, 2002 5.311 5.423 5.262 5.423 787,673 +0.08(+1.46%)
Dec 13, 2002 5.287 5.355 5.287 5.345 157,821 -0.05(-0.90%)
Dec 12, 2002 5.399 5.409 5.335 5.394 155,359 -0.06(-1.07%)
Dec 11, 2002 5.360 5.452 5.335 5.452 406,766 +0.01(+0.18%)
Dec 10, 2002 5.457 5.457 5.370 5.443 156,180 +0.02(+0.45%)
Dec 09, 2002 5.555 5.579 5.418 5.418 436,935 -0.19(-3.30%)
Dec 06, 2002 5.482 5.603 5.418 5.603 372,287 +0.15(+2.68%)
Dec 05, 2002 5.516 5.545 5.409 5.457 575,875 -0.04(-0.80%)
Dec 04, 2002 5.482 5.540 5.457 5.501 145,302 -0.00(-0.09%)
Dec 03, 2002 5.603 5.603 5.501 5.506 453,148 -0.13(-2.33%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.