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 (%)
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%)
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.