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 )

56.62 +0.20 (+0.35%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 4.734 4.759 4.688 4.709 240,816 -0.07(-1.41%)
Apr 29, 2003 4.709 4.776 4.705 4.776 479,738 +0.10(+2.17%)
Apr 28, 2003 4.595 4.675 4.595 4.675 437,353 +0.11(+2.50%)
Apr 25, 2003 4.675 4.675 4.561 4.561 269,941 -0.11(-2.44%)
Apr 24, 2003 4.667 4.730 4.591 4.675 1,072,663 -0.24(-4.90%)
Apr 23, 2003 4.899 4.941 4.857 4.916 489,920 -0.09(-1.85%)
Apr 22, 2003 4.966 5.047 4.933 5.009 537,042 +0.07(+1.45%)
Apr 21, 2003 4.857 4.975 4.857 4.937 158,413 +0.04(+0.78%)
Apr 17, 2003 4.831 4.975 4.831 4.899 107,976 +0.05(+1.05%)
Apr 16, 2003 4.933 4.933 4.776 4.848 1,013,465 -0.03(-0.69%)
Apr 15, 2003 4.852 4.920 4.835 4.882 331,270 +0.03(+0.61%)
Apr 14, 2003 4.764 4.852 4.764 4.852 207,192 +0.09(+1.86%)
Apr 11, 2003 4.730 4.814 4.730 4.764 573,981 +0.08(+1.80%)
Apr 10, 2003 4.730 4.793 4.667 4.679 140,180 -0.07(-1.51%)
Apr 09, 2003 4.840 4.840 4.730 4.751 250,761 -0.05(-0.97%)
Apr 08, 2003 4.852 4.920 4.797 4.797 282,254 -0.10(-1.98%)
Apr 07, 2003 4.814 4.945 4.814 4.895 223,293 +0.12(+2.57%)
Apr 04, 2003 4.781 4.814 4.751 4.772 163,622 -0.00(-0.09%)
Apr 03, 2003 4.776 4.831 4.776 4.776 376,971 +0.01(+0.27%)
Apr 02, 2003 4.683 4.802 4.683 4.764 261,180 +0.08(+1.71%)
Apr 01, 2003 4.658 4.688 4.624 4.683 113,422 -0.00(-0.09%)
Mar 31, 2003 4.675 4.721 4.654 4.688 295,278 +0.02(+0.36%)
Mar 28, 2003 4.700 4.721 4.667 4.671 573,981 -0.03(-0.54%)
Mar 27, 2003 4.709 4.747 4.658 4.696 317,536 -0.05(-1.16%)
Mar 26, 2003 4.667 4.789 4.667 4.751 209,086 -0.00(-0.09%)
Mar 25, 2003 4.654 4.755 4.654 4.755 187,775 +0.14(+3.11%)
Mar 24, 2003 4.709 4.713 4.603 4.612 308,065 -0.23(-4.80%)
Mar 21, 2003 4.751 4.848 4.730 4.844 533,727 +0.11(+2.41%)
Mar 20, 2003 4.667 4.764 4.667 4.730 266,389 -0.13(-2.69%)
Mar 19, 2003 4.835 4.869 4.772 4.861 499,392 +0.17(+3.60%)
Mar 18, 2003 4.675 4.806 4.675 4.692 1,168,563 +0.02(+0.36%)
Mar 17, 2003 4.519 4.730 4.519 4.675 439,247 +0.11(+2.50%)
Mar 14, 2003 4.620 4.751 4.561 4.561 509,574 -0.02(-0.37%)
Mar 13, 2003 4.392 4.578 4.392 4.578 712,030 +0.22(+5.14%)
Mar 12, 2003 4.388 4.426 4.346 4.354 843,449 -0.08(-1.72%)
Mar 11, 2003 4.443 4.498 4.426 4.430 783,778 -0.05(-1.22%)
Mar 10, 2003 4.553 4.553 4.439 4.485 341,452 -0.09(-1.94%)
Mar 07, 2003 4.519 4.574 4.493 4.574 254,550 -0.03(-0.73%)
Mar 06, 2003 4.654 4.671 4.591 4.607 191,563 -0.10(-2.15%)
Mar 05, 2003 4.709 4.751 4.645 4.709 262,601 -0.00(-0.09%)
Mar 04, 2003 4.806 4.806 4.713 4.713 538,936 -0.14(-2.79%)
Mar 03, 2003 4.772 4.873 4.772 4.848 610,920 +0.11(+2.23%)
Feb 28, 2003 4.709 4.751 4.667 4.743 248,867 +0.01(+0.27%)
Feb 27, 2003 4.743 4.772 4.667 4.730 181,145 +0.02(+0.36%)
Feb 26, 2003 4.806 4.806 4.688 4.713 484,711 -0.05(-1.06%)
Feb 25, 2003 4.772 4.772 4.688 4.764 424,092 +0.03(+0.53%)
Feb 24, 2003 4.738 4.814 4.709 4.738 362,763 +0.03(+0.63%)
Feb 21, 2003 4.641 4.709 4.591 4.709 481,632 +0.03(+0.63%)
Feb 20, 2003 4.688 4.688 4.607 4.679 239,869 -0.00(-0.09%)
Feb 19, 2003 4.645 4.692 4.637 4.683 473,345 +0.08(+1.74%)
Feb 18, 2003 4.557 4.637 4.557 4.603 302,618 +0.05(+1.02%)
Feb 14, 2003 4.519 4.561 4.468 4.557 143,968 +0.00(+0.00%)
Feb 13, 2003 4.531 4.561 4.439 4.557 619,445 -0.05(-1.01%)
Feb 12, 2003 4.624 4.637 4.591 4.603 542,725 -0.02(-0.46%)
Feb 11, 2003 4.654 4.654 4.578 4.624 537,752 +0.00(+0.00%)
Feb 10, 2003 4.624 4.645 4.561 4.624 345,478 +0.04(+0.92%)
Feb 07, 2003 4.599 4.645 4.582 4.582 300,724 +0.05(+1.21%)
Feb 06, 2003 4.540 4.561 4.519 4.527 905,252 -0.01(-0.28%)
Feb 05, 2003 4.502 4.586 4.502 4.540 2,264,906 -0.00(-0.09%)
Feb 04, 2003 4.498 4.561 4.447 4.544 371,288 +0.11(+2.48%)
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.