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 (%)
May 28, 2004 8.444 8.444 8.332 8.405 439,397 -0.03(-0.40%)
May 27, 2004 8.415 8.498 8.405 8.439 698,398 +0.11(+1.35%)
May 26, 2004 8.332 8.352 8.259 8.327 712,148 +0.04(+0.53%)
May 25, 2004 8.113 8.303 8.088 8.283 1,094,287 +0.12(+1.49%)
May 24, 2004 8.235 8.259 8.132 8.162 846,984 +0.01(+0.18%)
May 21, 2004 8.137 8.235 8.137 8.147 1,784,476 +0.20(+2.58%)
May 20, 2004 8.001 8.040 7.889 7.942 551,248 -0.17(-2.04%)
May 19, 2004 8.113 8.230 8.069 8.108 1,529,580 +0.25(+3.16%)
May 18, 2004 7.747 7.913 7.728 7.859 1,235,896 +0.21(+2.74%)
May 17, 2004 7.747 7.806 7.635 7.650 1,483,403 -0.15(-1.94%)
May 14, 2004 7.791 7.859 7.728 7.801 1,798,226 -0.01(-0.12%)
May 13, 2004 7.767 7.864 7.752 7.811 727,335 -0.08(-1.05%)
May 12, 2004 7.933 7.967 7.757 7.894 1,050,162 +0.00(+0.00%)
May 11, 2004 7.733 7.894 7.723 7.894 1,434,353 +0.15(+1.95%)
May 10, 2004 7.699 7.767 7.120 7.743 2,486,979 -0.17(-2.16%)
May 07, 2004 8.040 8.132 7.908 7.913 1,698,895 -0.21(-2.58%)
May 06, 2004 8.269 8.279 8.064 8.123 1,353,492 -0.26(-3.14%)
May 05, 2004 8.376 8.400 8.322 8.386 1,108,242 +0.08(+0.94%)
May 04, 2004 8.186 8.356 8.186 8.308 2,386,826 +0.29(+3.65%)
May 03, 2004 7.991 8.025 7.869 8.015 1,585,197 +0.02(+0.24%)
Apr 30, 2004 8.064 8.064 7.947 7.996 1,828,805 +0.05(+0.67%)
Apr 29, 2004 7.796 8.137 7.772 7.942 3,851,964 -0.23(-2.80%)
Apr 28, 2004 8.405 8.410 8.142 8.171 2,456,194 -0.40(-4.72%)
Apr 27, 2004 8.571 8.644 8.532 8.576 545,091 +0.03(+0.34%)
Apr 26, 2004 8.624 8.654 8.527 8.546 1,081,562 -0.18(-2.07%)
Apr 23, 2004 8.698 8.766 8.590 8.727 1,438,252 +0.07(+0.79%)
Apr 22, 2004 8.420 8.668 8.405 8.659 1,829,216 +0.28(+3.31%)
Apr 21, 2004 8.537 8.542 8.361 8.381 2,450,858 -0.26(-2.99%)
Apr 20, 2004 8.829 8.829 8.639 8.639 1,246,362 -0.19(-2.21%)
Apr 19, 2004 8.888 8.888 8.771 8.834 815,995 -0.05(-0.55%)
Apr 16, 2004 8.771 8.927 8.771 8.883 582,853 +0.12(+1.33%)
Apr 15, 2004 8.746 8.814 8.722 8.766 853,757 -0.00(-0.06%)
Apr 14, 2004 8.771 8.795 8.702 8.771 2,262,046 -0.21(-2.39%)
Apr 13, 2004 9.282 9.282 8.922 8.985 1,606,131 -0.37(-3.91%)
Apr 12, 2004 9.258 9.365 9.234 9.350 1,816,081 +0.12(+1.27%)
Apr 08, 2004 9.282 9.307 9.224 9.234 1,063,297 -0.10(-1.04%)
Apr 07, 2004 9.282 9.355 9.214 9.331 541,807 +0.11(+1.16%)
Apr 06, 2004 9.238 9.253 9.209 9.224 751,347 -0.10(-1.10%)
Apr 05, 2004 9.321 9.360 9.248 9.326 876,538 -0.12(-1.24%)
Apr 02, 2004 9.414 9.482 9.409 9.443 1,222,966 +0.13(+1.36%)
Apr 01, 2004 9.234 9.346 9.229 9.316 1,121,788 +0.17(+1.81%)
Mar 31, 2004 9.209 9.209 9.087 9.151 1,244,926 +0.05(+0.54%)
Mar 30, 2004 9.112 9.131 8.975 9.102 959,450 +0.15(+1.63%)
Mar 29, 2004 8.917 9.014 8.917 8.956 1,062,066 +0.10(+1.16%)
Mar 26, 2004 8.844 8.902 8.771 8.853 1,551,745 +0.08(+0.94%)
Mar 25, 2004 8.600 8.814 8.576 8.771 2,056,816 +0.21(+2.51%)
Mar 24, 2004 8.761 8.766 8.556 8.556 1,735,836 -0.37(-4.10%)
Mar 23, 2004 8.917 8.966 8.888 8.922 820,099 +0.08(+0.94%)
Mar 22, 2004 8.966 8.966 8.795 8.839 982,231 -0.19(-2.16%)
Mar 19, 2004 9.175 9.175 9.034 9.034 778,643 -0.10(-1.12%)
Mar 18, 2004 9.063 9.151 9.039 9.136 1,239,179 +0.06(+0.64%)
Mar 17, 2004 8.966 9.107 8.946 9.078 1,858,359 +0.21(+2.36%)
Mar 16, 2004 8.863 8.917 8.819 8.868 1,361,907 +0.14(+1.62%)
Mar 15, 2004 8.844 8.868 8.673 8.727 1,472,936 -0.07(-0.78%)
Mar 12, 2004 8.649 8.805 8.649 8.795 2,601,702 +0.24(+2.79%)
Mar 11, 2004 8.576 8.741 8.532 8.556 2,403,655 -0.22(-2.50%)
Mar 10, 2004 8.966 9.014 8.771 8.776 2,325,873 -0.40(-4.41%)
Mar 09, 2004 9.273 9.302 9.160 9.180 1,099,212 +0.02(+0.21%)
Mar 08, 2004 9.326 9.365 9.160 9.160 1,768,263 -0.19(-2.03%)
Mar 05, 2004 9.234 9.394 9.224 9.350 1,624,396 +0.19(+2.13%)
Mar 04, 2004 9.209 9.219 9.136 9.156 2,912,831 -0.05(-0.58%)
Mar 03, 2004 9.331 9.336 9.102 9.209 3,393,685 -0.33(-3.47%)
Mar 02, 2004 9.614 9.692 9.516 9.541 5,249,582 -0.07(-0.76%)
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.