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 )

59.27 +0.48 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Sep 30, 2003 6.115 6.119 5.976 5.988 402,781 -0.08(-1.32%)
Sep 29, 2003 6.005 6.060 5.942 6.069 435,695 +0.14(+2.28%)
Sep 26, 2003 6.039 6.039 5.934 5.934 740,208 -0.13(-2.09%)
Sep 25, 2003 6.149 6.153 6.039 6.060 462,452 -0.08(-1.37%)
Sep 24, 2003 6.229 6.242 6.107 6.145 432,617 -0.00(-0.07%)
Sep 23, 2003 6.124 6.157 6.124 6.149 1,351,840 +0.02(+0.34%)
Sep 22, 2003 6.166 6.166 6.124 6.128 934,614 -0.04(-0.62%)
Sep 19, 2003 6.212 6.267 6.166 6.166 1,873,964 -0.05(-0.75%)
Sep 18, 2003 6.157 6.229 6.157 6.212 1,299,509 +0.04(+0.62%)
Sep 17, 2003 6.166 6.212 6.166 6.174 636,020 +0.01(+0.14%)
Sep 16, 2003 6.098 6.178 6.102 6.166 582,742 +0.07(+1.11%)
Sep 15, 2003 6.124 6.132 6.048 6.098 820,717 +0.00(+0.00%)
Sep 12, 2003 6.086 6.136 6.077 6.098 1,034,776 -0.03(-0.48%)
Sep 11, 2003 6.094 6.157 6.094 6.128 988,365 +0.03(+0.55%)
Sep 10, 2003 6.145 6.200 6.081 6.094 590,320 -0.19(-2.96%)
Sep 09, 2003 6.301 6.335 6.254 6.280 474,292 +0.06(+0.95%)
Sep 08, 2003 6.200 6.229 6.166 6.221 374,840 +0.05(+0.89%)
Sep 05, 2003 6.115 6.204 6.098 6.166 1,311,112 +0.08(+1.25%)
Sep 04, 2003 6.081 6.166 6.018 6.090 2,057,003 +0.01(+0.14%)
Sep 03, 2003 6.018 6.119 6.018 6.081 1,769,302 +0.02(+0.28%)
Sep 02, 2003 6.166 6.166 6.010 6.064 1,271,567 +0.04(+0.63%)
Aug 29, 2003 5.976 6.073 5.976 6.026 393,073 +0.06(+1.06%)
Aug 28, 2003 5.934 6.014 5.934 5.963 769,334 +0.13(+2.17%)
Aug 27, 2003 5.773 5.849 5.773 5.836 410,358 +0.07(+1.17%)
Aug 26, 2003 5.743 5.819 5.710 5.769 525,676 -0.00(-0.07%)
Aug 25, 2003 5.857 5.857 5.752 5.773 842,028 -0.05(-0.94%)
Aug 22, 2003 5.891 5.912 5.828 5.828 1,240,074 -0.05(-0.79%)
Aug 21, 2003 5.849 5.912 5.828 5.874 957,346 -0.04(-0.64%)
Aug 20, 2003 5.879 5.925 5.870 5.912 1,753,437 -0.01(-0.14%)
Aug 19, 2003 5.963 5.963 5.870 5.921 797,749 -0.04(-0.71%)
Aug 18, 2003 5.912 5.988 5.912 5.963 297,646 +0.18(+3.14%)
Aug 15, 2003 5.769 5.807 5.748 5.781 269,705 +0.03(+0.59%)
Aug 14, 2003 5.693 5.756 5.693 5.748 583,453 +0.05(+0.96%)
Aug 13, 2003 5.680 5.697 5.659 5.693 304,513 +0.05(+0.97%)
Aug 12, 2003 5.617 5.638 5.579 5.638 337,664 -0.00(-0.07%)
Aug 11, 2003 5.617 5.672 5.596 5.642 677,459 +0.03(+0.45%)
Aug 08, 2003 5.634 5.680 5.617 5.617 348,793 +0.03(+0.45%)
Aug 07, 2003 5.583 5.591 5.537 5.591 413,673 +0.00(+0.00%)
Aug 06, 2003 5.570 5.591 5.507 5.591 489,447 +0.12(+2.16%)
Aug 05, 2003 5.461 5.545 5.461 5.473 678,643 +0.02(+0.39%)
Aug 04, 2003 5.532 5.549 5.448 5.452 439,957 -0.10(-1.83%)
Aug 01, 2003 5.524 5.596 5.482 5.553 525,912 +0.06(+1.15%)
Jul 31, 2003 5.427 5.511 5.427 5.490 992,864 +0.06(+1.09%)
Jul 30, 2003 5.490 5.494 5.414 5.431 364,421 -0.09(-1.68%)
Jul 29, 2003 5.596 5.617 5.511 5.524 271,836 -0.03(-0.53%)
Jul 28, 2003 5.617 5.625 5.549 5.553 616,840 -0.06(-1.13%)
Jul 25, 2003 5.524 5.634 5.448 5.617 939,586 +0.23(+4.23%)
Jul 24, 2003 5.384 5.461 5.376 5.389 657,805 +0.19(+3.74%)
Jul 23, 2003 5.194 5.338 5.194 5.194 429,775 +0.03(+0.57%)
Jul 22, 2003 5.089 5.165 5.080 5.165 339,795 +0.16(+3.12%)
Jul 21, 2003 5.085 5.102 5.009 5.009 296,225 -0.15(-2.95%)
Jul 18, 2003 5.102 5.165 5.034 5.161 216,900 +0.06(+1.16%)
Jul 17, 2003 5.110 5.152 5.047 5.102 346,188 +0.03(+0.58%)
Jul 16, 2003 5.051 5.165 5.034 5.072 861,209 +0.11(+2.13%)
Jul 15, 2003 5.076 5.110 4.966 4.966 2,282,428 -0.18(-3.45%)
Jul 14, 2003 5.110 5.190 5.110 5.144 410,595 +0.08(+1.50%)
Jul 11, 2003 5.042 5.089 5.030 5.068 370,104 -0.03(-0.58%)
Jul 10, 2003 5.068 5.520 5.068 5.097 894,596 +0.06(+1.26%)
Jul 09, 2003 5.097 5.102 5.009 5.034 969,896 +0.01(+0.25%)
Jul 08, 2003 5.013 5.055 4.983 5.021 626,549 -0.04(-0.83%)
Jul 07, 2003 5.026 5.097 5.004 5.064 679,353 +0.20(+4.17%)
Jul 03, 2003 4.933 4.933 4.857 4.861 259,049 -0.03(-0.60%)
Jul 02, 2003 4.835 4.890 4.772 4.890 409,648 +0.04(+0.87%)
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.