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 (%)
Jul 31, 2003 6.261 6.359 6.261 6.334 860,530 +0.07(+1.09%)
Jul 30, 2003 6.334 6.339 6.247 6.266 315,849 -0.11(-1.68%)
Jul 29, 2003 6.456 6.481 6.359 6.373 235,604 -0.03(-0.53%)
Jul 28, 2003 6.481 6.490 6.403 6.407 534,624 -0.07(-1.13%)
Jul 25, 2003 6.373 6.500 6.286 6.481 814,353 +0.26(+4.23%)
Jul 24, 2003 6.213 6.300 6.203 6.217 570,129 +0.22(+3.74%)
Jul 23, 2003 5.993 6.159 5.993 5.993 372,492 +0.03(+0.57%)
Jul 22, 2003 5.871 5.959 5.862 5.959 294,505 +0.18(+3.12%)
Jul 21, 2003 5.867 5.886 5.779 5.779 256,742 -0.18(-2.95%)
Jul 18, 2003 5.886 5.959 5.808 5.954 187,990 +0.07(+1.16%)
Jul 17, 2003 5.896 5.945 5.823 5.886 300,046 +0.03(+0.58%)
Jul 16, 2003 5.828 5.959 5.808 5.852 746,422 +0.12(+2.13%)
Jul 15, 2003 5.857 5.896 5.730 5.730 1,978,213 -0.20(-3.45%)
Jul 14, 2003 5.896 5.988 5.896 5.935 355,869 +0.09(+1.50%)
Jul 11, 2003 5.818 5.871 5.803 5.847 320,774 -0.03(-0.58%)
Jul 10, 2003 5.847 6.368 5.847 5.881 775,359 +0.07(+1.26%)
Jul 09, 2003 5.881 5.886 5.779 5.808 840,622 +0.01(+0.25%)
Jul 08, 2003 5.784 5.832 5.750 5.793 543,039 -0.05(-0.83%)
Jul 07, 2003 5.798 5.881 5.774 5.842 588,805 +0.23(+4.17%)
Jul 03, 2003 5.691 5.691 5.603 5.608 224,521 -0.03(-0.60%)
Jul 02, 2003 5.579 5.642 5.506 5.642 355,048 +0.05(+0.87%)
Jul 01, 2003 5.662 5.681 5.530 5.594 443,502 -0.05(-0.95%)
Jun 30, 2003 5.652 5.740 5.618 5.647 334,730 +0.04(+0.78%)
Jun 27, 2003 5.677 5.701 5.603 5.603 174,445 -0.05(-0.86%)
Jun 26, 2003 5.677 5.696 5.569 5.652 208,103 -0.02(-0.34%)
Jun 25, 2003 5.774 5.837 5.672 5.672 290,195 -0.04(-0.77%)
Jun 24, 2003 5.701 5.750 5.686 5.716 183,475 -0.04(-0.68%)
Jun 23, 2003 5.862 5.871 5.701 5.755 325,495 -0.08(-1.42%)
Jun 20, 2003 5.871 5.886 5.750 5.837 207,077 -0.00(-0.08%)
Jun 19, 2003 5.857 5.896 5.798 5.842 656,941 -0.03(-0.50%)
Jun 18, 2003 5.847 5.935 5.823 5.871 391,784 -0.11(-1.87%)
Jun 17, 2003 5.993 6.037 5.920 5.984 831,387 -0.01(-0.16%)
Jun 16, 2003 5.896 5.993 5.896 5.993 181,833 +0.12(+2.07%)
Jun 13, 2003 5.896 5.910 5.823 5.871 216,517 +0.02(+0.33%)
Jun 12, 2003 5.896 5.920 5.823 5.852 309,281 -0.02(-0.33%)
Jun 11, 2003 5.798 5.935 5.750 5.871 860,119 +0.07(+1.26%)
Jun 10, 2003 5.798 5.823 5.677 5.798 1,718,597 +0.16(+2.76%)
Jun 09, 2003 5.725 5.769 5.642 5.642 366,951 -0.08(-1.36%)
Jun 06, 2003 5.745 5.847 5.720 5.720 541,397 -0.03(-0.59%)
Jun 05, 2003 5.677 5.769 5.657 5.755 583,058 +0.03(+0.51%)
Jun 04, 2003 5.672 5.750 5.633 5.725 355,458 +0.09(+1.64%)
Jun 03, 2003 5.628 5.657 5.603 5.633 130,526 -0.02(-0.34%)
Jun 02, 2003 5.555 5.701 5.555 5.652 226,779 +0.05(+0.87%)
May 30, 2003 5.540 5.603 5.530 5.603 269,467 +0.06(+1.14%)
May 29, 2003 5.521 5.584 5.467 5.540 161,516 -0.01(-0.18%)
May 28, 2003 5.540 5.550 5.482 5.550 318,311 +0.04(+0.71%)
May 27, 2003 5.457 5.545 5.428 5.511 487,421 +0.00(+0.09%)
May 23, 2003 5.496 5.574 5.477 5.506 120,264 +0.03(+0.62%)
May 22, 2003 5.413 5.482 5.404 5.472 234,988 +0.13(+2.46%)
May 21, 2003 5.360 5.360 5.296 5.340 228,421 +0.00(+0.09%)
May 20, 2003 5.326 5.374 5.326 5.335 139,556 +0.01(+0.18%)
May 19, 2003 5.360 5.360 5.277 5.326 166,646 +0.01(+0.28%)
May 16, 2003 5.311 5.443 5.262 5.311 1,802,536 -0.02(-0.46%)
May 15, 2003 5.345 5.384 5.311 5.335 347,659 -0.03(-0.64%)
May 14, 2003 5.418 5.418 5.360 5.370 182,654 -0.09(-1.61%)
May 13, 2003 5.462 5.487 5.418 5.457 373,313 -0.05(-0.97%)
May 12, 2003 5.457 5.545 5.399 5.511 181,423 +0.03(+0.53%)
May 09, 2003 5.379 5.482 5.340 5.482 221,443 +0.14(+2.65%)
May 08, 2003 5.321 5.409 5.321 5.340 270,493 +0.05(+0.92%)
May 07, 2003 5.433 5.433 5.292 5.292 532,982 -0.26(-4.65%)
May 06, 2003 5.496 5.569 5.443 5.550 290,195 +0.03(+0.62%)
May 05, 2003 5.433 5.569 5.433 5.516 209,539 +0.05(+0.98%)
May 02, 2003 5.501 5.501 5.389 5.462 149,818 -0.03(-0.53%)
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.