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 (%)
Aug 29, 2003 6.895 7.007 6.895 6.953 340,682 +0.07(+1.06%)
Aug 28, 2003 6.846 6.939 6.846 6.880 666,792 +0.15(+2.17%)
Aug 27, 2003 6.661 6.749 6.661 6.734 355,663 +0.08(+1.17%)
Aug 26, 2003 6.627 6.714 6.588 6.656 455,610 -0.00(-0.07%)
Aug 25, 2003 6.758 6.758 6.636 6.661 729,798 -0.06(-0.94%)
Aug 22, 2003 6.797 6.822 6.724 6.724 1,074,790 -0.05(-0.79%)
Aug 21, 2003 6.749 6.822 6.724 6.778 829,745 -0.04(-0.64%)
Aug 20, 2003 6.783 6.836 6.773 6.822 1,519,729 -0.01(-0.14%)
Aug 19, 2003 6.880 6.880 6.773 6.831 691,420 -0.05(-0.71%)
Aug 18, 2003 6.822 6.909 6.822 6.880 257,974 +0.21(+3.14%)
Aug 15, 2003 6.656 6.700 6.632 6.671 233,757 +0.04(+0.59%)
Aug 14, 2003 6.568 6.641 6.568 6.632 505,687 +0.06(+0.96%)
Aug 13, 2003 6.554 6.573 6.529 6.568 263,925 +0.06(+0.97%)
Aug 12, 2003 6.481 6.505 6.437 6.505 292,658 -0.00(-0.07%)
Aug 11, 2003 6.481 6.544 6.456 6.510 587,163 +0.03(+0.45%)
Aug 08, 2003 6.500 6.554 6.481 6.481 302,304 +0.03(+0.45%)
Aug 07, 2003 6.442 6.451 6.388 6.451 358,537 +0.00(+0.00%)
Aug 06, 2003 6.427 6.451 6.354 6.451 424,210 +0.14(+2.16%)
Aug 05, 2003 6.300 6.398 6.300 6.315 588,189 +0.02(+0.39%)
Aug 04, 2003 6.383 6.403 6.286 6.290 381,317 -0.12(-1.83%)
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.