Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

57.25 +0.13 (+0.23%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 10, 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 (%)
Nov 29, 2002 4.764 4.928 4.751 4.848 393,783 +0.24(+5.32%)
Nov 27, 2002 4.464 4.603 4.455 4.603 632,705 +0.10(+2.16%)
Nov 26, 2002 4.586 4.586 4.489 4.506 245,789 -0.15(-3.26%)
Nov 25, 2002 4.751 4.772 4.645 4.658 252,419 -0.06(-1.25%)
Nov 22, 2002 4.793 4.797 4.696 4.717 531,122 -0.06(-1.33%)
Nov 21, 2002 4.709 4.785 4.667 4.781 508,390 +0.09(+1.98%)
Nov 20, 2002 4.569 4.688 4.561 4.688 239,632 +0.14(+2.97%)
Nov 19, 2002 4.578 4.603 4.540 4.553 620,155 -0.05(-1.10%)
Nov 18, 2002 4.603 4.730 4.599 4.603 451,560 +0.08(+1.68%)
Nov 15, 2002 4.544 4.565 4.498 4.527 228,503 +0.08(+1.80%)
Nov 14, 2002 4.422 4.498 4.422 4.447 591,030 +0.01(+0.29%)
Nov 13, 2002 4.498 4.506 4.434 4.434 187,538 -0.08(-1.87%)
Nov 12, 2002 4.443 4.553 4.443 4.519 690,956 -0.00(-0.09%)
Nov 11, 2002 4.519 4.574 4.519 4.523 919,222 -0.08(-1.74%)
Nov 08, 2002 4.582 4.658 4.582 4.603 456,296 -0.00(-0.09%)
Nov 07, 2002 4.667 4.709 4.603 4.607 556,932 -0.15(-3.19%)
Nov 06, 2002 4.667 4.759 4.637 4.759 487,315 +0.18(+3.87%)
Nov 05, 2002 4.582 4.679 4.582 4.582 398,519 +0.01(+0.18%)
Nov 04, 2002 4.557 4.633 4.540 4.574 238,922 +0.08(+1.79%)
Nov 01, 2002 4.434 4.493 4.375 4.493 595,766 +0.03(+0.57%)
Oct 31, 2002 4.498 4.519 4.451 4.468 395,677 -0.01(-0.19%)
Oct 30, 2002 4.434 4.477 4.392 4.477 517,625 +0.03(+0.66%)
Oct 29, 2002 4.540 4.540 4.401 4.447 422,435 -0.06(-1.31%)
Oct 28, 2002 4.477 4.582 4.477 4.506 430,012 +0.09(+2.11%)
Oct 25, 2002 4.502 4.527 4.413 4.413 447,061 -0.18(-3.95%)
Oct 24, 2002 4.603 4.679 4.569 4.595 375,550 -0.11(-2.42%)
Oct 23, 2002 4.553 4.709 4.553 4.709 667,513 +0.20(+4.40%)
Oct 22, 2002 4.561 4.591 4.506 4.510 835,162 -0.14(-2.91%)
Oct 21, 2002 4.599 4.645 4.561 4.645 290,305 +0.08(+1.66%)
Oct 18, 2002 4.679 4.679 4.569 4.569 294,331 -0.11(-2.35%)
Oct 17, 2002 4.645 4.734 4.637 4.679 473,818 +0.28(+6.44%)
Oct 16, 2002 4.536 4.536 4.392 4.396 328,429 -0.14(-3.07%)
Oct 15, 2002 4.434 4.561 4.434 4.536 382,891 +0.19(+4.47%)
Oct 14, 2002 4.392 4.434 4.341 4.341 236,317 -0.05(-1.15%)
Oct 11, 2002 4.350 4.434 4.346 4.392 457,953 +0.13(+2.97%)
Oct 10, 2002 4.134 4.265 4.130 4.265 531,122 +0.21(+5.21%)
Oct 09, 2002 4.215 4.257 4.054 4.054 1,018,201 -0.36(-8.13%)
Oct 08, 2002 4.274 4.413 4.223 4.413 440,431 +0.15(+3.57%)
Oct 07, 2002 4.278 4.329 4.223 4.261 251,945 -0.02(-0.39%)
Oct 04, 2002 4.371 4.371 4.236 4.278 156,992 -0.01(-0.20%)
Oct 03, 2002 4.265 4.341 4.257 4.286 161,491 +0.10(+2.32%)
Oct 02, 2002 4.413 4.413 4.189 4.189 471,450 -0.19(-4.43%)
Oct 01, 2002 4.253 4.384 4.253 4.384 409,885 +0.27(+6.46%)
Sep 30, 2002 4.257 4.257 4.096 4.118 436,642 -0.17(-3.94%)
Sep 27, 2002 4.312 4.392 4.286 4.286 802,248 +0.02(+0.50%)
Sep 26, 2002 4.244 4.265 4.168 4.265 947,164 +0.04(+1.00%)
Sep 25, 2002 4.071 4.223 4.037 4.223 277,992 +0.24(+6.16%)
Sep 24, 2002 4.033 4.033 3.957 3.978 263,311 -0.05(-1.36%)
Sep 23, 2002 4.160 4.160 3.982 4.033 444,693 -0.15(-3.54%)
Sep 20, 2002 4.206 4.215 4.164 4.181 408,227 -0.07(-1.59%)
Sep 19, 2002 4.202 4.299 4.202 4.248 300,487 -0.03(-0.69%)
Sep 18, 2002 4.324 4.329 4.257 4.278 294,094 -0.09(-2.03%)
Sep 17, 2002 4.354 4.413 4.320 4.367 174,751 +0.03(+0.68%)
Sep 16, 2002 4.413 4.413 4.329 4.337 406,807 -0.05(-1.06%)
Sep 13, 2002 4.379 4.422 4.329 4.384 358,501 +0.08(+1.76%)
Sep 12, 2002 4.375 4.375 4.308 4.308 169,779 -0.11(-2.49%)
Sep 11, 2002 4.447 4.455 4.409 4.417 216,663 +0.08(+1.75%)
Sep 10, 2002 4.223 4.350 4.223 4.341 207,192 +0.14(+3.32%)
Sep 09, 2002 4.181 4.244 4.160 4.202 155,334 -0.02(-0.50%)
Sep 06, 2002 4.118 4.227 4.113 4.223 348,793 +0.21(+5.26%)
Sep 05, 2002 4.080 4.122 4.012 4.012 251,472 -0.18(-4.33%)
Sep 04, 2002 4.160 4.223 4.118 4.194 233,475 -0.01(-0.20%)
Sep 03, 2002 4.265 4.265 4.181 4.202 105,845 -0.02(-0.50%)
Aug 30, 2002 4.236 4.371 4.215 4.223 337,664 -0.13(-2.91%)
Aug 29, 2002 4.274 4.392 4.265 4.350 260,470 -0.01(-0.19%)
Aug 28, 2002 4.371 4.417 4.333 4.358 23,679 -0.08(-1.71%)
Aug 27, 2002 4.489 4.561 4.434 4.434 367,499 +0.01(+0.29%)
Aug 26, 2002 4.308 4.434 4.286 4.422 302,382 +0.14(+3.15%)
Aug 23, 2002 4.392 4.477 4.286 4.286 339,321 -0.16(-3.70%)
Aug 22, 2002 4.379 4.464 4.379 4.451 299,777 +0.05(+1.15%)
Aug 21, 2002 4.350 4.409 4.286 4.401 531,359 +0.18(+4.20%)
Aug 20, 2002 4.274 4.350 4.223 4.223 253,840 +0.10(+2.35%)
Aug 16, 2002 4.160 4.206 4.092 4.126 1,166,669 -0.08(-1.81%)
Aug 15, 2002 4.202 4.206 4.139 4.202 70,563 +0.00(+0.00%)
Aug 14, 2002 4.075 4.080 3.928 4.202 640,283 +0.11(+2.58%)
Aug 13, 2002 4.071 4.160 4.063 4.096 318,010 -0.11(-2.51%)
Aug 12, 2002 4.202 4.215 4.139 4.202 384,075 +0.14(+3.32%)
Aug 07, 2002 3.982 4.075 3.953 4.067 443,509 +0.15(+3.77%)
Aug 06, 2002 3.792 3.919 3.792 3.919 524,492 +0.13(+3.46%)
Aug 05, 2002 3.944 3.944 3.759 3.788 414,147 -0.24(-6.07%)
Aug 02, 2002 4.181 4.189 4.012 4.033 502,944 -0.20(-4.69%)
Aug 01, 2002 4.286 4.329 4.181 4.232 317,300 -0.12(-2.81%)
Jul 31, 2002 4.371 4.392 4.286 4.354 247,209 -0.02(-0.39%)
Jul 30, 2002 4.350 4.379 4.286 4.371 120,526 +0.06(+1.37%)
Jul 29, 2002 4.139 4.329 4.139 4.312 401,360 +0.15(+3.55%)
Jul 26, 2002 4.160 4.223 4.113 4.164 191,800 -0.02(-0.50%)
Jul 25, 2002 4.371 4.371 4.185 4.185 234,896 -0.23(-5.17%)
Jul 24, 2002 4.139 4.422 4.139 4.413 515,967 +0.06(+1.36%)
Jul 23, 2002 4.401 4.434 4.350 4.354 720,791 -0.12(-2.74%)
Jul 22, 2002 4.506 4.574 4.451 4.477 519,282 -0.03(-0.66%)
Jul 19, 2002 4.561 4.574 4.434 4.506 327,482 +0.02(+0.47%)
Jul 17, 2002 4.451 4.519 4.443 4.485 737,130 -0.43(-8.76%)
Jul 12, 2002 5.004 5.026 4.861 4.916 175,698 -0.09(-1.77%)
Jul 11, 2002 5.038 5.038 4.907 5.004 646,913 -0.06(-1.25%)
Jul 10, 2002 5.194 5.216 5.026 5.068 390,705 -0.25(-4.76%)
Jul 09, 2002 5.173 5.342 5.173 5.321 336,243 +0.15(+2.86%)
Jul 08, 2002 5.118 5.173 5.118 5.173 285,333 +0.05(+1.07%)
Jul 05, 2002 5.076 5.118 5.068 5.118 340,268 +0.14(+2.71%)
Jul 04, 2002 4.861 5.047 4.848 4.983 279,887 +0.00(+0.00%)
Jul 03, 2002 4.861 5.047 4.848 4.983 279,887 +0.08(+1.64%)
Jul 02, 2002 5.110 5.110 4.899 4.903 254,076 +0.00(+0.09%)
Jul 01, 2002 4.983 5.034 4.878 4.899 371,051 -0.08(-1.70%)
Jun 28, 2002 4.907 5.068 4.899 4.983 234,659 +0.08(+1.55%)
Jun 27, 2002 4.865 4.920 4.823 4.907 304,986 +0.14(+3.01%)
Jun 26, 2002 4.793 4.802 4.730 4.764 263,311 -0.17(-3.51%)
Jun 25, 2002 4.962 5.004 4.899 4.937 388,100 +0.02(+0.34%)
Jun 21, 2002 4.992 5.004 4.857 4.920 315,879 -0.07(-1.44%)
Jun 20, 2002 4.941 4.992 4.912 4.992 142,074 +0.05(+1.03%)
Jun 19, 2002 4.878 5.004 4.857 4.941 23,679 -0.06(-1.27%)
Jun 18, 2002 4.941 5.009 4.941 5.004 384,785 +0.06(+1.28%)
Jun 17, 2002 4.890 4.962 4.886 4.941 47,358 +0.08(+1.74%)
Jun 14, 2002 4.933 4.933 4.793 4.857 23,679 -0.13(-2.62%)
Jun 12, 2002 4.983 5.068 4.941 4.988 420,777 +0.05(+0.94%)
Jun 11, 2002 4.954 4.975 4.899 4.941 255,734 +0.02(+0.34%)
Jun 10, 2002 5.059 5.097 4.924 4.924 373,656 -0.07(-1.44%)
Jun 07, 2002 4.950 5.068 4.941 4.996 247,683 +0.00(+0.08%)
Jun 06, 2002 5.102 5.102 4.983 4.992 277,045 -0.12(-2.31%)
Jun 05, 2002 5.047 5.110 4.996 5.110 177,830 -0.12(-2.26%)
May 31, 2002 5.258 5.313 5.216 5.228 695,928 -0.05(-0.96%)
May 28, 2002 5.237 5.287 5.182 5.279 373,182 +0.06(+1.21%)
May 27, 2002 5.224 5.237 5.186 5.216 260,943 +0.00(+0.00%)
May 24, 2002 5.224 5.237 5.186 5.216 260,943 +0.02(+0.32%)
May 23, 2002 5.237 5.237 5.152 5.199 190,853 -0.08(-1.52%)
May 22, 2002 5.194 5.296 5.194 5.279 32,014,148 +0.04(+0.81%)
May 21, 2002 5.342 5.351 5.203 5.237 342,873 -0.14(-2.52%)
May 20, 2002 5.418 5.418 5.363 5.372 92,111 -0.05(-0.86%)
May 17, 2002 5.461 5.461 5.372 5.418 238,922 +0.00(+0.00%)
May 16, 2002 5.300 5.418 5.300 5.418 365,842 +0.19(+3.72%)
May 15, 2002 5.279 5.363 5.224 5.224 201,982 -0.01(-0.24%)
May 14, 2002 5.220 5.296 5.220 5.237 994,522 +0.06(+1.14%)
May 13, 2002 5.131 5.186 5.131 5.178 67,248 +0.03(+0.49%)
May 10, 2002 5.152 5.237 5.102 5.152 89,270 -0.02(-0.41%)
May 09, 2002 5.216 5.237 5.110 5.173 92,585 -0.11(-2.00%)
May 08, 2002 5.004 5.279 5.004 5.279 259,522 +0.38(+7.76%)
May 07, 2002 5.034 5.034 4.878 4.899 184,933 -0.14(-2.68%)
May 06, 2002 5.047 5.089 4.988 5.034 215,479 -0.02(-0.33%)
May 03, 2002 4.941 5.051 4.941 5.051 154,150 +0.20(+4.18%)
May 02, 2002 4.835 4.886 4.781 4.848 196,299 -0.01(-0.17%)
May 01, 2002 4.878 4.878 4.814 4.857 166,464 -0.02(-0.43%)
Apr 30, 2002 4.920 4.928 4.861 4.878 191,327 +0.02(+0.43%)
Apr 29, 2002 4.878 4.899 4.738 4.857 164,569 -0.13(-2.54%)
Apr 26, 2002 4.882 4.983 4.840 4.983 199,141 +0.00(+0.00%)
Apr 25, 2002 5.004 5.017 4.941 4.983 134,970 -0.02(-0.42%)
Apr 24, 2002 5.047 5.068 4.996 5.004 257,865 -0.10(-1.90%)
Apr 23, 2002 5.152 5.152 5.093 5.102 139,233 -0.07(-1.39%)
Apr 22, 2002 5.287 5.287 5.173 5.173 373,419 -0.10(-1.84%)
Apr 19, 2002 5.237 5.270 5.194 5.270 443,509 +0.05(+0.89%)
Apr 18, 2002 5.241 5.300 5.216 5.224 698,060 -0.06(-1.12%)
Apr 17, 2002 5.300 5.321 5.270 5.283 245,789 +0.05(+1.05%)
Apr 16, 2002 5.258 5.321 5.228 5.228 207,192 -0.03(-0.56%)
Apr 15, 2002 5.249 5.279 5.216 5.258 209,796 +0.00(+0.00%)
Apr 12, 2002 5.194 5.270 5.186 5.258 166,700 +0.04(+0.73%)
Apr 11, 2002 5.334 5.334 5.152 5.220 71,037 -0.16(-3.06%)
Apr 10, 2002 5.376 5.384 5.346 5.384 94,716 +0.12(+2.25%)
Apr 09, 2002 5.266 5.279 5.216 5.266 439,957 +0.00(+0.00%)
Apr 08, 2002 5.194 5.279 5.186 5.266 116,737 +0.04(+0.73%)
Apr 05, 2002 5.363 5.363 5.224 5.228 128,103 +0.03(+0.65%)
Apr 04, 2002 5.194 5.245 5.178 5.194 134,734 -0.04(-0.81%)
Apr 03, 2002 5.300 5.300 5.203 5.237 309,485 -0.06(-1.20%)
Apr 02, 2002 5.300 5.334 5.258 5.300 271,836 +0.12(+2.28%)
Apr 01, 2002 5.169 5.270 5.161 5.182 170,252 +0.01(+0.25%)
Mar 29, 2002 5.173 5.279 5.152 5.169 777,858 +0.00(+0.00%)
Mar 28, 2002 5.173 5.279 5.152 5.169 777,858 +0.01(+0.16%)
Mar 27, 2002 5.173 5.173 5.131 5.161 201,509 +0.16(+3.30%)
Mar 26, 2002 5.017 5.038 4.962 4.996 272,072 -0.06(-1.17%)
Mar 25, 2002 5.026 5.093 4.988 5.055 579,664 -0.01(-0.25%)
Mar 22, 2002 5.144 5.144 5.068 5.068 195,352 -0.11(-2.04%)
Mar 21, 2002 5.270 5.270 5.140 5.173 199,378 -0.14(-2.62%)
Mar 20, 2002 5.203 5.321 5.203 5.313 120,053 +0.14(+2.69%)
Mar 19, 2002 5.152 5.216 5.135 5.173 154,624 +0.05(+1.07%)
Mar 18, 2002 5.173 5.190 5.097 5.118 363,474 -0.12(-2.34%)
Mar 15, 2002 5.047 5.279 4.814 5.241 627,022 +0.14(+2.73%)
Mar 14, 2002 5.161 5.161 5.026 5.102 369,630 -0.03(-0.49%)
Mar 13, 2002 5.287 5.300 5.102 5.127 221,399 -0.17(-3.27%)
Mar 12, 2002 5.216 5.359 5.216 5.300 250,288 +0.06(+1.21%)
Mar 11, 2002 5.321 5.321 5.194 5.237 366,552 -0.05(-0.88%)
Mar 08, 2002 5.406 5.406 5.279 5.283 220,215 -0.10(-1.88%)
Mar 07, 2002 5.384 5.469 5.351 5.384 173,567 +0.08(+1.59%)
Mar 06, 2002 5.258 5.359 5.258 5.300 240,816 +0.11(+2.03%)
Mar 05, 2002 5.313 5.313 5.173 5.194 239,395 -0.10(-1.91%)
Mar 04, 2002 5.266 5.355 5.245 5.296 666,566 +0.10(+1.95%)
Mar 01, 2002 5.110 5.216 5.089 5.194 115,790 +0.04(+0.82%)
Feb 28, 2002 5.228 5.228 5.026 5.152 201,745 +0.00(+0.00%)
Feb 27, 2002 5.194 5.194 5.152 5.152 319,431 +0.03(+0.66%)
Feb 26, 2002 5.194 5.203 5.110 5.118 236,554 +0.06(+1.25%)
Feb 25, 2002 5.110 5.131 5.055 5.055 231,818 +0.03(+0.67%)
Feb 22, 2002 5.089 5.089 5.000 5.021 579,664 -0.13(-2.46%)
Feb 21, 2002 5.068 5.152 5.068 5.148 780,936 +0.08(+1.58%)
Feb 20, 2002 5.110 5.123 5.068 5.068 155,334 +0.00(+0.00%)
Feb 19, 2002 5.123 5.123 5.026 5.068 354,002 -0.05(-1.07%)
Feb 18, 2002 5.334 5.338 5.118 5.123 166,700 +0.00(+0.00%)
Feb 15, 2002 5.334 5.338 5.118 5.123 166,700 -0.24(-4.56%)
Feb 14, 2002 5.330 5.380 5.330 5.368 181,618 +0.03(+0.63%)
Feb 13, 2002 5.152 5.363 5.152 5.334 542,251 +0.18(+3.52%)
Feb 12, 2002 5.194 5.249 5.135 5.152 292,200 -0.08(-1.45%)
Feb 11, 2002 5.207 5.270 5.140 5.228 542,961 +0.16(+3.08%)
Feb 08, 2002 5.004 5.089 5.004 5.072 1,178,745 +0.05(+1.09%)
Feb 07, 2002 5.013 5.030 4.950 5.017 173,567 -0.10(-1.98%)
Feb 06, 2002 5.131 5.152 5.102 5.118 280,123 +0.07(+1.34%)
Feb 05, 2002 5.068 5.068 5.026 5.051 182,329 +0.07(+1.36%)
Feb 04, 2002 4.941 5.068 4.941 4.983 277,282 +0.07(+1.37%)
Feb 01, 2002 5.004 5.004 4.912 4.916 453,454 +0.03(+0.69%)
Jan 31, 2002 4.793 4.890 4.793 4.882 322,035 +0.09(+1.85%)
Jan 30, 2002 4.764 4.814 4.751 4.793 1,054,193 +0.04(+0.89%)
Jan 29, 2002 4.861 4.873 4.730 4.751 409,174 -0.21(-4.17%)
Jan 28, 2002 4.971 4.992 4.899 4.958 739,261 -0.04(-0.84%)
Jan 25, 2002 5.068 5.068 4.941 5.000 236,791 -0.11(-2.23%)
Jan 24, 2002 5.068 5.216 5.004 5.114 721,739 +0.15(+3.06%)
Jan 23, 2002 5.009 5.009 4.920 4.962 980,551 +0.06(+1.29%)
Jan 22, 2002 4.835 4.941 4.835 4.899 401,597 +0.24(+5.07%)
Jan 21, 2002 4.645 4.730 4.645 4.662 338,374 +0.00(+0.00%)
Jan 18, 2002 4.645 4.730 4.645 4.662 338,374 -0.03(-0.54%)
Jan 17, 2002 4.721 4.721 4.650 4.688 261,417 -0.03(-0.72%)
Jan 16, 2002 4.772 4.772 4.709 4.721 322,982 -0.07(-1.50%)
Jan 15, 2002 4.793 4.814 4.772 4.793 304,986 -0.03(-0.61%)
Jan 14, 2002 4.835 4.857 4.772 4.823 498,445 -0.10(-1.97%)
Jan 11, 2002 4.869 4.941 4.869 4.920 319,431 +0.05(+1.04%)
Jan 10, 2002 4.983 4.983 4.857 4.869 195,352 +0.35(+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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.