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 )

56.26 +0.68 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.