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 (%)
Jun 28, 2002 5.662 5.847 5.652 5.750 203,383 +0.09(+1.55%)
Jun 27, 2002 5.613 5.677 5.564 5.662 264,336 +0.17(+3.01%)
Jun 26, 2002 5.530 5.540 5.457 5.496 228,215 -0.20(-3.51%)
Jun 25, 2002 5.725 5.774 5.652 5.696 336,372 +0.02(+0.34%)
Jun 21, 2002 5.759 5.774 5.603 5.677 273,777 -0.08(-1.44%)
Jun 20, 2002 5.701 5.759 5.667 5.759 123,138 +0.06(+1.03%)
Jun 19, 2002 5.628 5.774 5.603 5.701 20,523 -0.07(-1.27%)
Jun 18, 2002 5.701 5.779 5.701 5.774 333,499 +0.07(+1.28%)
Jun 17, 2002 5.642 5.725 5.638 5.701 41,046 +0.10(+1.74%)
Jun 14, 2002 5.691 5.691 5.530 5.603 20,523 -0.15(-2.62%)
Jun 12, 2002 5.750 5.847 5.701 5.755 364,693 +0.05(+0.94%)
Jun 11, 2002 5.716 5.740 5.652 5.701 221,648 +0.02(+0.34%)
Jun 10, 2002 5.837 5.881 5.681 5.681 323,853 -0.08(-1.44%)
Jun 07, 2002 5.711 5.847 5.701 5.764 214,670 +0.00(+0.08%)
Jun 06, 2002 5.886 5.886 5.750 5.759 240,119 -0.14(-2.31%)
Jun 05, 2002 5.823 5.896 5.764 5.896 154,127 -0.14(-2.26%)
May 31, 2002 6.066 6.130 6.018 6.032 603,171 -0.06(-0.96%)
May 28, 2002 6.042 6.100 5.979 6.091 323,442 +0.07(+1.21%)
May 27, 2002 6.027 6.042 5.984 6.018 226,163 +0.00(+0.00%)
May 24, 2002 6.027 6.042 5.984 6.018 226,163 +0.02(+0.32%)
May 23, 2002 6.042 6.042 5.945 5.998 165,415 -0.09(-1.52%)
May 22, 2002 5.993 6.110 5.993 6.091 27,747,116 +0.05(+0.81%)
May 21, 2002 6.164 6.174 6.003 6.042 297,173 -0.16(-2.52%)
May 20, 2002 6.252 6.252 6.188 6.198 79,834 -0.05(-0.86%)
May 17, 2002 6.300 6.300 6.198 6.252 207,077 +0.00(+0.00%)
May 16, 2002 6.115 6.252 6.115 6.252 317,080 +0.22(+3.72%)
May 15, 2002 6.091 6.188 6.027 6.027 175,061 -0.01(-0.24%)
May 14, 2002 6.023 6.110 6.023 6.042 861,966 +0.07(+1.14%)
May 13, 2002 5.920 5.984 5.920 5.974 58,285 +0.03(+0.49%)
May 10, 2002 5.945 6.042 5.886 5.945 77,371 -0.02(-0.41%)
May 09, 2002 6.018 6.042 5.896 5.969 80,244 -0.12(-2.00%)
May 08, 2002 5.774 6.091 5.774 6.091 224,932 +0.44(+7.76%)
May 07, 2002 5.808 5.808 5.628 5.652 160,284 -0.16(-2.68%)
May 06, 2002 5.823 5.871 5.755 5.808 186,759 -0.02(-0.33%)
May 03, 2002 5.701 5.828 5.701 5.828 133,604 +0.23(+4.18%)
May 02, 2002 5.579 5.638 5.516 5.594 170,135 -0.01(-0.17%)
May 01, 2002 5.628 5.628 5.555 5.603 144,276 -0.02(-0.43%)
Apr 30, 2002 5.677 5.686 5.608 5.628 165,825 +0.02(+0.43%)
Apr 29, 2002 5.628 5.652 5.467 5.603 142,634 -0.15(-2.54%)
Apr 26, 2002 5.633 5.750 5.584 5.750 172,598 +0.00(+0.00%)
Apr 25, 2002 5.774 5.789 5.701 5.750 116,981 -0.02(-0.42%)
Apr 24, 2002 5.823 5.847 5.764 5.774 223,495 -0.11(-1.90%)
Apr 23, 2002 5.945 5.945 5.876 5.886 120,675 -0.08(-1.39%)
Apr 22, 2002 6.100 6.100 5.969 5.969 323,647 -0.11(-1.84%)
Apr 19, 2002 6.042 6.081 5.993 6.081 384,396 +0.05(+0.89%)
Apr 18, 2002 6.047 6.115 6.018 6.027 605,018 -0.07(-1.12%)
Apr 17, 2002 6.115 6.139 6.081 6.096 213,028 +0.06(+1.05%)
Apr 16, 2002 6.066 6.139 6.032 6.032 179,576 -0.03(-0.56%)
Apr 15, 2002 6.057 6.091 6.018 6.066 181,833 +0.00(+0.00%)
Apr 12, 2002 5.993 6.081 5.984 6.066 144,482 +0.04(+0.73%)
Apr 11, 2002 6.154 6.154 5.945 6.023 61,569 -0.19(-3.06%)
Apr 10, 2002 6.203 6.213 6.169 6.213 82,092 +0.14(+2.25%)
Apr 09, 2002 6.076 6.091 6.018 6.076 381,317 +0.00(+0.00%)
Apr 08, 2002 5.993 6.091 5.984 6.076 101,178 +0.04(+0.73%)
Apr 05, 2002 6.188 6.188 6.027 6.032 111,029 +0.04(+0.65%)
Apr 04, 2002 5.993 6.052 5.974 5.993 116,775 -0.05(-0.81%)
Apr 03, 2002 6.115 6.115 6.003 6.042 268,235 -0.07(-1.20%)
Apr 02, 2002 6.115 6.154 6.066 6.115 235,604 +0.14(+2.28%)
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.