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 (%)
Aug 30, 2002 10.03 10.35 9.980 10.00 142,600 -0.30(-2.91%)
Aug 29, 2002 10.12 10.40 10.10 10.30 110,000 -0.02(-0.19%)
Aug 28, 2002 10.35 10.46 10.26 10.32 10,000 -0.18(-1.71%)
Aug 27, 2002 10.63 10.80 10.50 10.50 155,200 +0.03(+0.29%)
Aug 26, 2002 10.20 10.50 10.15 10.47 127,700 +0.32(+3.15%)
Aug 23, 2002 10.40 10.60 10.15 10.15 143,300 -0.39(-3.70%)
Aug 22, 2002 10.37 10.57 10.37 10.54 126,600 +0.12(+1.15%)
Aug 21, 2002 10.30 10.44 10.15 10.42 224,400 +0.42(+4.20%)
Aug 20, 2002 10.12 10.30 10.00 10.00 107,200 +0.23(+2.35%)
Aug 16, 2002 9.850 9.960 9.690 9.770 492,700 -0.18(-1.81%)
Aug 15, 2002 9.950 9.960 9.800 9.950 29,800 +0.00(+0.00%)
Aug 14, 2002 9.650 9.660 9.300 9.950 270,400 +0.25(+2.58%)
Aug 13, 2002 9.640 9.850 9.620 9.700 134,300 -0.25(-2.51%)
Aug 12, 2002 9.950 9.980 9.800 9.950 162,200 +0.32(+3.32%)
Aug 07, 2002 9.430 9.650 9.360 9.630 187,300 +0.35(+3.77%)
Aug 06, 2002 8.980 9.280 8.980 9.280 221,500 +0.31(+3.46%)
Aug 05, 2002 9.340 9.340 8.900 8.970 174,900 -0.58(-6.07%)
Aug 02, 2002 9.900 9.920 9.500 9.550 212,400 -0.47(-4.69%)
Aug 01, 2002 10.15 10.25 9.900 10.02 134,000 -0.29(-2.81%)
Jul 31, 2002 10.35 10.40 10.15 10.31 104,400 -0.04(-0.39%)
Jul 30, 2002 10.30 10.37 10.15 10.35 50,900 +0.14(+1.37%)
Jul 29, 2002 9.800 10.25 9.800 10.21 169,500 +0.35(+3.55%)
Jul 26, 2002 9.850 10.00 9.740 9.860 81,000 -0.05(-0.50%)
Jul 25, 2002 10.35 10.35 9.910 9.910 99,200 -0.54(-5.17%)
Jul 24, 2002 9.800 10.47 9.800 10.45 217,900 +0.14(+1.36%)
Jul 23, 2002 10.42 10.50 10.30 10.31 304,400 -0.29(-2.74%)
Jul 22, 2002 10.67 10.83 10.54 10.60 219,300 -0.07(-0.66%)
Jul 19, 2002 10.80 10.83 10.50 10.67 138,300 +0.05(+0.47%)
Jul 17, 2002 10.54 10.70 10.52 10.62 311,300 -1.02(-8.76%)
Jul 12, 2002 11.85 11.90 11.51 11.64 74,200 -0.21(-1.77%)
Jul 11, 2002 11.93 11.93 11.62 11.85 273,200 -0.15(-1.25%)
Jul 10, 2002 12.30 12.35 11.90 12.00 165,000 -0.60(-4.76%)
Jul 09, 2002 12.25 12.65 12.25 12.60 142,000 +0.35(+2.86%)
Jul 08, 2002 12.12 12.25 12.12 12.25 120,500 +0.13(+1.07%)
Jul 05, 2002 12.02 12.12 12.00 12.12 143,700 +0.32(+2.71%)
Jul 04, 2002 11.51 11.95 11.48 11.80 118,200 +0.00(+0.00%)
Jul 03, 2002 11.51 11.95 11.48 11.80 118,200 +0.19(+1.64%)
Jul 02, 2002 12.10 12.10 11.60 11.61 107,300 +0.01(+0.09%)
Jul 01, 2002 11.80 11.92 11.55 11.60 156,700 -0.20(-1.69%)
Jun 28, 2002 11.62 12.00 11.60 11.80 99,100 +0.18(+1.55%)
Jun 27, 2002 11.52 11.65 11.42 11.62 128,800 +0.34(+3.01%)
Jun 26, 2002 11.35 11.37 11.20 11.28 111,200 -0.41(-3.51%)
Jun 25, 2002 11.75 11.85 11.60 11.69 163,900 +0.04(+0.34%)
Jun 21, 2002 11.82 11.85 11.50 11.65 133,400 -0.17(-1.44%)
Jun 20, 2002 11.70 11.82 11.63 11.82 60,000 +0.12(+1.03%)
Jun 19, 2002 11.55 11.85 11.50 11.70 10,000 -0.15(-1.27%)
Jun 18, 2002 11.70 11.86 11.70 11.85 162,500 +0.15(+1.28%)
Jun 17, 2002 11.58 11.75 11.57 11.70 20,000 +0.20(+1.74%)
Jun 14, 2002 11.68 11.68 11.35 11.50 10,000 -0.31(-2.62%)
Jun 12, 2002 11.80 12.00 11.70 11.81 177,700 +0.11(+0.94%)
Jun 11, 2002 11.73 11.78 11.60 11.70 108,000 +0.04(+0.34%)
Jun 10, 2002 11.98 12.07 11.66 11.66 157,800 -0.17(-1.44%)
Jun 07, 2002 11.72 12.00 11.70 11.83 104,600 +0.01(+0.08%)
Jun 06, 2002 12.08 12.08 11.80 11.82 117,000 -0.28(-2.31%)
Jun 05, 2002 11.95 12.10 11.83 12.10 75,100 -0.28(-2.26%)
May 31, 2002 12.45 12.58 12.35 12.38 293,900 -0.12(-0.96%)
May 28, 2002 12.40 12.52 12.27 12.50 157,600 +0.15(+1.21%)
May 27, 2002 12.37 12.40 12.28 12.35 110,200 +0.00(+0.00%)
May 24, 2002 12.37 12.40 12.28 12.35 110,200 +0.04(+0.32%)
May 23, 2002 12.40 12.40 12.20 12.31 80,600 -0.19(-1.52%)
May 22, 2002 12.30 12.54 12.30 12.50 13,520,000 +0.10(+0.81%)
May 21, 2002 12.65 12.67 12.32 12.40 144,800 -0.32(-2.52%)
May 20, 2002 12.83 12.83 12.70 12.72 38,900 -0.11(-0.86%)
May 17, 2002 12.93 12.93 12.72 12.83 100,900 +0.00(+0.00%)
May 16, 2002 12.55 12.83 12.55 12.83 154,500 +0.46(+3.72%)
May 15, 2002 12.50 12.70 12.37 12.37 85,300 -0.03(-0.24%)
May 14, 2002 12.36 12.54 12.36 12.40 420,000 +0.14(+1.14%)
May 13, 2002 12.15 12.28 12.15 12.26 28,400 +0.06(+0.49%)
May 10, 2002 12.20 12.40 12.08 12.20 37,700 -0.05(-0.41%)
May 09, 2002 12.35 12.40 12.10 12.25 39,100 -0.25(-2.00%)
May 08, 2002 11.85 12.50 11.85 12.50 109,600 +0.90(+7.76%)
May 07, 2002 11.92 11.92 11.55 11.60 78,100 -0.32(-2.68%)
May 06, 2002 11.95 12.05 11.81 11.92 91,000 -0.04(-0.33%)
May 03, 2002 11.70 11.96 11.70 11.96 65,100 +0.48(+4.18%)
May 02, 2002 11.45 11.57 11.32 11.48 82,900 -0.02(-0.17%)
May 01, 2002 11.55 11.55 11.40 11.50 70,300 -0.05(-0.43%)
Apr 30, 2002 11.65 11.67 11.51 11.55 80,800 +0.05(+0.43%)
Apr 29, 2002 11.55 11.60 11.22 11.50 69,500 -0.30(-2.54%)
Apr 26, 2002 11.56 11.80 11.46 11.80 84,100 +0.00(+0.00%)
Apr 25, 2002 11.85 11.88 11.70 11.80 57,000 -0.05(-0.42%)
Apr 24, 2002 11.95 12.00 11.83 11.85 108,900 -0.23(-1.90%)
Apr 23, 2002 12.20 12.20 12.06 12.08 58,800 -0.17(-1.39%)
Apr 22, 2002 12.52 12.52 12.25 12.25 157,700 -0.23(-1.84%)
Apr 19, 2002 12.40 12.48 12.30 12.48 187,300 +0.11(+0.89%)
Apr 18, 2002 12.41 12.55 12.35 12.37 294,800 -0.14(-1.12%)
Apr 17, 2002 12.55 12.60 12.48 12.51 103,800 +0.13(+1.05%)
Apr 16, 2002 12.45 12.60 12.38 12.38 87,500 -0.07(-0.56%)
Apr 15, 2002 12.43 12.50 12.35 12.45 88,600 +0.00(+0.00%)
Apr 12, 2002 12.30 12.48 12.28 12.45 70,400 +0.09(+0.73%)
Apr 11, 2002 12.63 12.63 12.20 12.36 30,000 -0.39(-3.06%)
Apr 10, 2002 12.73 12.75 12.66 12.75 40,000 +0.28(+2.25%)
Apr 09, 2002 12.47 12.50 12.35 12.47 185,800 +0.00(+0.00%)
Apr 08, 2002 12.30 12.50 12.28 12.47 49,300 +0.09(+0.73%)
Apr 05, 2002 12.70 12.70 12.37 12.38 54,100 +0.08(+0.65%)
Apr 04, 2002 12.30 12.42 12.26 12.30 56,900 -0.10(-0.81%)
Apr 03, 2002 12.55 12.55 12.32 12.40 130,700 -0.15(-1.20%)
Apr 02, 2002 12.55 12.63 12.45 12.55 114,800 +0.28(+2.28%)
Apr 01, 2002 12.24 12.48 12.22 12.27 71,900 +0.03(+0.25%)
Mar 29, 2002 12.25 12.50 12.20 12.24 328,500 +0.00(+0.00%)
Mar 28, 2002 12.25 12.50 12.20 12.24 328,500 +0.02(+0.16%)
Mar 27, 2002 12.25 12.25 12.15 12.22 85,100 +0.39(+3.30%)
Mar 26, 2002 11.88 11.93 11.75 11.83 114,900 -0.14(-1.17%)
Mar 25, 2002 11.90 12.06 11.81 11.97 244,800 -0.03(-0.25%)
Mar 22, 2002 12.18 12.18 12.00 12.00 82,500 -0.25(-2.04%)
Mar 21, 2002 12.48 12.48 12.17 12.25 84,200 -0.33(-2.62%)
Mar 20, 2002 12.32 12.60 12.32 12.58 50,700 +0.33(+2.69%)
Mar 19, 2002 12.20 12.35 12.16 12.25 65,300 +0.13(+1.07%)
Mar 18, 2002 12.25 12.29 12.07 12.12 153,500 -0.29(-2.34%)
Mar 15, 2002 11.95 12.50 11.40 12.41 264,800 +0.33(+2.73%)
Mar 14, 2002 12.22 12.22 11.90 12.08 156,100 -0.06(-0.49%)
Mar 13, 2002 12.52 12.55 12.08 12.14 93,500 -0.41(-3.27%)
Mar 12, 2002 12.35 12.69 12.35 12.55 105,700 +0.15(+1.21%)
Mar 11, 2002 12.60 12.60 12.30 12.40 154,800 -0.11(-0.88%)
Mar 08, 2002 12.80 12.80 12.50 12.51 93,000 -0.24(-1.88%)
Mar 07, 2002 12.75 12.95 12.67 12.75 73,300 +0.20(+1.59%)
Mar 06, 2002 12.45 12.69 12.45 12.55 101,700 +0.25(+2.03%)
Mar 05, 2002 12.58 12.58 12.25 12.30 101,100 -0.24(-1.91%)
Mar 04, 2002 12.47 12.68 12.42 12.54 281,500 +0.24(+1.95%)
Mar 01, 2002 12.10 12.35 12.05 12.30 48,900 +0.10(+0.82%)
Feb 28, 2002 12.38 12.38 11.90 12.20 85,200 +0.00(+0.00%)
Feb 27, 2002 12.30 12.30 12.20 12.20 134,900 +0.08(+0.66%)
Feb 26, 2002 12.30 12.32 12.10 12.12 99,900 +0.15(+1.25%)
Feb 25, 2002 12.10 12.15 11.97 11.97 97,900 +0.08(+0.67%)
Feb 22, 2002 12.05 12.05 11.84 11.89 244,800 -0.30(-2.46%)
Feb 21, 2002 12.00 12.20 12.00 12.19 329,800 +0.19(+1.58%)
Feb 20, 2002 12.10 12.13 12.00 12.00 65,600 +0.00(+0.00%)
Feb 19, 2002 12.13 12.13 11.90 12.00 149,500 -0.13(-1.07%)
Feb 18, 2002 12.63 12.64 12.12 12.13 70,400 +0.00(+0.00%)
Feb 15, 2002 12.63 12.64 12.12 12.13 70,400 -0.58(-4.56%)
Feb 14, 2002 12.62 12.74 12.62 12.71 76,700 +0.08(+0.63%)
Feb 13, 2002 12.20 12.70 12.20 12.63 229,000 +0.43(+3.52%)
Feb 12, 2002 12.30 12.43 12.16 12.20 123,400 -0.18(-1.45%)
Feb 11, 2002 12.33 12.48 12.17 12.38 229,300 +0.37(+3.08%)
Feb 08, 2002 11.85 12.05 11.85 12.01 497,800 +0.13(+1.09%)
Feb 07, 2002 11.87 11.91 11.72 11.88 73,300 -0.24(-1.98%)
Feb 06, 2002 12.15 12.20 12.08 12.12 118,300 +0.16(+1.34%)
Feb 05, 2002 12.00 12.00 11.90 11.96 77,000 +0.16(+1.36%)
Feb 04, 2002 11.70 12.00 11.70 11.80 117,100 +0.16(+1.37%)
Feb 01, 2002 11.85 11.85 11.63 11.64 191,500 +0.08(+0.69%)
Jan 31, 2002 11.35 11.58 11.35 11.56 136,000 +0.21(+1.85%)
Jan 30, 2002 11.28 11.40 11.25 11.35 445,200 +0.10(+0.89%)
Jan 29, 2002 11.51 11.54 11.20 11.25 172,800 -0.49(-4.17%)
Jan 28, 2002 11.77 11.82 11.60 11.74 312,200 -0.10(-0.84%)
Jan 25, 2002 12.00 12.00 11.70 11.84 100,000 -0.27(-2.23%)
Jan 24, 2002 12.00 12.35 11.85 12.11 304,800 +0.36(+3.06%)
Jan 23, 2002 11.86 11.86 11.65 11.75 414,100 +0.15(+1.29%)
Jan 22, 2002 11.45 11.70 11.45 11.60 169,600 +0.56(+5.07%)
Jan 21, 2002 11.00 11.20 11.00 11.04 142,900 +0.00(+0.00%)
Jan 18, 2002 11.00 11.20 11.00 11.04 142,900 -0.06(-0.54%)
Jan 17, 2002 11.18 11.18 11.01 11.10 110,400 -0.08(-0.72%)
Jan 16, 2002 11.30 11.30 11.15 11.18 136,400 -0.17(-1.50%)
Jan 15, 2002 11.35 11.40 11.30 11.35 128,800 -0.07(-0.61%)
Jan 14, 2002 11.45 11.50 11.30 11.42 210,500 -0.23(-1.97%)
Jan 11, 2002 11.53 11.70 11.53 11.65 134,900 +0.12(+1.04%)
Jan 10, 2002 11.80 11.80 11.50 11.53 82,500 +0.82(+7.66%)
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.