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 (%)
Feb 27, 2004 9.243 9.321 9.219 9.312 2,003,456 +0.00(+0.05%)
Feb 26, 2004 9.209 9.331 9.209 9.307 2,198,425 +0.16(+1.76%)
Feb 25, 2004 9.195 9.258 9.141 9.146 3,614,513 -0.05(-0.53%)
Feb 24, 2004 9.170 9.234 9.107 9.195 4,619,525 -0.04(-0.42%)
Feb 23, 2004 9.409 9.438 9.234 9.234 4,597,566 -0.18(-1.86%)
Feb 20, 2004 9.541 9.618 9.399 9.409 6,105,186 -0.31(-3.16%)
Feb 19, 2004 9.623 9.794 9.623 9.716 4,562,882 +0.49(+5.34%)
Feb 18, 2004 9.467 9.467 9.160 9.224 808,606 -0.19(-1.97%)
Feb 17, 2004 9.404 9.448 9.355 9.409 1,061,245 +0.27(+2.99%)
Feb 13, 2004 9.214 9.273 9.014 9.136 969,507 -0.06(-0.69%)
Feb 12, 2004 9.112 9.234 9.112 9.199 1,033,744 +0.13(+1.40%)
Feb 11, 2004 8.771 9.107 8.771 9.073 1,430,043 +0.22(+2.53%)
Feb 10, 2004 8.907 8.961 8.805 8.849 1,000,907 +0.06(+0.72%)
Feb 09, 2004 8.844 8.922 8.780 8.785 1,229,739 +0.17(+1.98%)
Feb 06, 2004 8.517 8.649 8.483 8.615 343,760 +0.09(+1.03%)
Feb 05, 2004 8.512 8.556 8.488 8.527 1,602,642 +0.20(+2.46%)
Feb 04, 2004 8.279 8.381 8.269 8.322 755,041 +0.06(+0.71%)
Feb 03, 2004 8.381 8.386 8.244 8.264 801,013 -0.06(-0.76%)
Feb 02, 2004 8.381 8.400 8.240 8.327 1,054,472 -0.00(-0.06%)
Jan 30, 2004 8.210 8.405 8.191 8.332 2,601,702 +0.12(+1.48%)
Jan 29, 2004 8.527 8.571 8.103 8.210 3,486,449 -0.29(-3.44%)
Jan 28, 2004 8.722 8.771 8.405 8.503 2,181,186 -0.30(-3.38%)
Jan 27, 2004 8.878 8.878 8.776 8.800 521,695 -0.14(-1.58%)
Jan 26, 2004 8.966 8.966 8.892 8.941 892,751 +0.00(+0.00%)
Jan 23, 2004 9.019 9.024 8.527 8.941 497,272 +0.03(+0.33%)
Jan 22, 2004 9.039 9.039 8.912 8.912 899,934 -0.00(-0.05%)
Jan 21, 2004 8.878 8.936 8.800 8.917 601,940 +0.10(+1.16%)
Jan 20, 2004 8.771 8.868 8.722 8.814 1,333,996 +0.26(+3.02%)
Jan 16, 2004 8.576 8.678 8.537 8.556 3,015,036 -0.15(-1.73%)
Jan 15, 2004 8.868 8.892 8.649 8.707 1,565,495 -0.34(-3.72%)
Jan 14, 2004 8.980 9.087 8.927 9.044 1,522,192 +0.27(+3.11%)
Jan 13, 2004 8.883 8.917 8.766 8.771 1,162,013 -0.12(-1.37%)
Jan 12, 2004 8.917 8.985 8.868 8.892 1,435,174 +0.06(+0.66%)
Jan 09, 2004 8.917 8.922 8.732 8.834 3,536,936 -0.28(-3.05%)
Jan 08, 2004 9.014 9.160 8.980 9.112 1,085,462 +0.09(+1.03%)
Jan 07, 2004 9.136 9.136 8.946 9.019 1,651,897 -0.34(-3.59%)
Jan 06, 2004 9.477 9.482 9.316 9.355 1,261,960 +0.00(+0.00%)
Jan 05, 2004 9.209 9.389 9.199 9.355 1,642,456 +0.30(+3.34%)
Jan 02, 2004 8.966 9.097 8.897 9.053 743,754 +0.16(+1.75%)
Dec 31, 2003 8.956 8.980 8.824 8.897 660,225 -0.04(-0.44%)
Dec 30, 2003 8.961 9.009 8.931 8.936 699,629 +0.02(+0.22%)
Dec 29, 2003 8.902 8.936 8.863 8.917 1,119,530 +0.01(+0.16%)
Dec 26, 2003 8.839 8.990 8.824 8.902 562,741 +0.00(+0.00%)
Dec 24, 2003 8.688 8.966 8.688 8.902 613,022 +0.32(+3.75%)
Dec 23, 2003 8.551 8.624 8.537 8.581 740,675 -0.07(-0.79%)
Dec 22, 2003 8.688 8.688 8.585 8.649 1,004,601 -0.06(-0.67%)
Dec 19, 2003 8.698 8.771 8.683 8.707 2,653,215 +0.03(+0.39%)
Dec 18, 2003 8.488 8.707 8.488 8.673 949,599 +0.18(+2.06%)
Dec 17, 2003 8.527 8.566 8.430 8.498 1,092,645 +0.04(+0.46%)
Dec 16, 2003 8.493 8.493 8.410 8.459 653,042 -0.13(-1.48%)
Dec 15, 2003 8.649 8.712 8.581 8.585 677,875 +0.09(+1.03%)
Dec 12, 2003 8.430 8.493 8.405 8.498 773,922 +0.13(+1.51%)
Dec 11, 2003 8.322 8.371 8.215 8.371 1,556,875 -0.03(-0.41%)
Dec 10, 2003 8.527 8.527 8.356 8.405 1,150,315 -0.04(-0.52%)
Dec 09, 2003 8.415 8.600 8.405 8.449 1,874,982 +0.01(+0.17%)
Dec 08, 2003 8.371 8.400 8.342 8.434 1,362,523 +0.11(+1.35%)
Dec 05, 2003 8.322 8.376 8.259 8.322 515,948 -0.04(-0.52%)
Dec 04, 2003 8.376 8.381 8.322 8.366 545,501 -0.03(-0.35%)
Dec 03, 2003 8.283 8.332 8.283 8.395 1,170,632 +0.25(+3.05%)
Dec 02, 2003 8.123 8.205 8.123 8.147 801,834 +0.01(+0.18%)
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.