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 (%)
Feb 27, 2004 8.011 8.079 7.990 8.070 2,311,554 +0.00(+0.05%)
Feb 26, 2004 7.982 8.087 7.982 8.066 2,536,505 +0.14(+1.76%)
Feb 25, 2004 7.969 8.024 7.923 7.927 4,170,363 -0.04(-0.53%)
Feb 24, 2004 7.948 8.003 7.893 7.969 5,329,929 -0.03(-0.42%)
Feb 23, 2004 8.155 8.180 8.003 8.003 5,304,593 -0.15(-1.86%)
Feb 20, 2004 8.269 8.336 8.146 8.155 7,044,060 -0.27(-3.16%)
Feb 19, 2004 8.341 8.489 8.341 8.421 5,264,575 +0.43(+5.34%)
Feb 18, 2004 8.206 8.206 7.939 7.994 932,956 -0.16(-1.97%)
Feb 17, 2004 8.151 8.189 8.108 8.155 1,224,446 +0.24(+2.99%)
Feb 13, 2004 7.986 8.037 7.813 7.918 1,118,600 -0.05(-0.69%)
Feb 12, 2004 7.897 8.003 7.897 7.973 1,192,716 +0.11(+1.40%)
Feb 11, 2004 7.602 7.893 7.602 7.863 1,649,960 +0.19(+2.53%)
Feb 10, 2004 7.720 7.766 7.631 7.669 1,154,829 +0.05(+0.72%)
Feb 09, 2004 7.665 7.733 7.610 7.614 1,418,851 +0.15(+1.98%)
Feb 06, 2004 7.382 7.496 7.352 7.466 396,625 +0.08(+1.03%)
Feb 05, 2004 7.378 7.416 7.357 7.390 1,849,101 +0.18(+2.46%)
Feb 04, 2004 7.175 7.264 7.167 7.213 871,154 +0.05(+0.71%)
Feb 03, 2004 7.264 7.268 7.146 7.162 924,195 -0.05(-0.76%)
Feb 02, 2004 7.264 7.281 7.141 7.217 1,216,632 -0.00(-0.06%)
Jan 30, 2004 7.116 7.285 7.099 7.222 3,001,800 +0.11(+1.48%)
Jan 29, 2004 7.390 7.428 7.023 7.116 4,022,606 -0.25(-3.44%)
Jan 28, 2004 7.559 7.602 7.285 7.369 2,516,615 -0.26(-3.38%)
Jan 27, 2004 7.695 7.695 7.606 7.627 601,922 -0.12(-1.58%)
Jan 26, 2004 7.771 7.771 7.707 7.749 1,030,041 +0.00(+0.00%)
Jan 23, 2004 7.817 7.821 7.390 7.749 573,744 +0.03(+0.33%)
Jan 22, 2004 7.834 7.834 7.724 7.724 1,038,328 -0.00(-0.05%)
Jan 21, 2004 7.695 7.745 7.627 7.728 694,508 +0.09(+1.16%)
Jan 20, 2004 7.602 7.686 7.559 7.640 1,539,141 +0.22(+3.02%)
Jan 16, 2004 7.433 7.521 7.399 7.416 3,478,697 -0.13(-1.73%)
Jan 15, 2004 7.686 7.707 7.496 7.547 1,806,242 -0.29(-3.72%)
Jan 14, 2004 7.783 7.876 7.737 7.838 1,756,279 +0.24(+3.11%)
Jan 13, 2004 7.699 7.728 7.597 7.602 1,340,710 -0.11(-1.37%)
Jan 12, 2004 7.728 7.787 7.686 7.707 1,655,879 +0.05(+0.66%)
Jan 09, 2004 7.728 7.733 7.568 7.657 4,080,856 -0.24(-3.05%)
Jan 08, 2004 7.813 7.939 7.783 7.897 1,252,387 +0.08(+1.03%)
Jan 07, 2004 7.918 7.918 7.754 7.817 1,905,931 -0.29(-3.59%)
Jan 06, 2004 8.214 8.218 8.075 8.108 1,456,028 +0.00(+0.00%)
Jan 05, 2004 7.982 8.138 7.973 8.108 1,895,038 +0.26(+3.34%)
Jan 02, 2004 7.771 7.885 7.711 7.847 858,130 +0.14(+1.75%)
Dec 31, 2003 7.762 7.783 7.648 7.711 761,756 -0.03(-0.44%)
Dec 30, 2003 7.766 7.809 7.741 7.745 807,220 +0.02(+0.22%)
Dec 29, 2003 7.716 7.745 7.682 7.728 1,291,695 +0.01(+0.16%)
Dec 26, 2003 7.661 7.792 7.648 7.716 649,281 +0.00(+0.00%)
Dec 24, 2003 7.530 7.771 7.530 7.716 707,294 +0.28(+3.75%)
Dec 23, 2003 7.412 7.475 7.399 7.437 854,578 -0.06(-0.79%)
Dec 22, 2003 7.530 7.530 7.441 7.496 1,159,092 -0.05(-0.67%)
Dec 19, 2003 7.538 7.602 7.526 7.547 3,061,234 +0.03(+0.39%)
Dec 18, 2003 7.357 7.547 7.357 7.517 1,095,632 +0.15(+2.06%)
Dec 17, 2003 7.390 7.424 7.306 7.365 1,260,675 +0.03(+0.46%)
Dec 16, 2003 7.361 7.361 7.289 7.331 753,469 -0.11(-1.48%)
Dec 15, 2003 7.496 7.551 7.437 7.441 782,120 +0.08(+1.03%)
Dec 12, 2003 7.306 7.361 7.285 7.365 892,939 +0.11(+1.51%)
Dec 11, 2003 7.213 7.255 7.120 7.255 1,796,296 -0.03(-0.41%)
Dec 10, 2003 7.390 7.390 7.243 7.285 1,327,213 -0.04(-0.52%)
Dec 09, 2003 7.293 7.454 7.285 7.323 2,163,323 +0.01(+0.17%)
Dec 08, 2003 7.255 7.281 7.230 7.310 1,572,055 +0.10(+1.35%)
Dec 05, 2003 7.213 7.260 7.158 7.213 595,292 -0.04(-0.52%)
Dec 04, 2003 7.260 7.264 7.213 7.251 629,390 -0.03(-0.35%)
Dec 03, 2003 7.179 7.222 7.179 7.276 1,350,656 +0.22(+3.05%)
Dec 02, 2003 7.040 7.112 7.040 7.061 925,142 +0.01(+0.18%)
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.