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 (%)
May 28, 2004 7.319 7.319 7.222 7.285 506,969 -0.03(-0.40%)
May 27, 2004 7.293 7.365 7.285 7.314 805,799 +0.10(+1.35%)
May 26, 2004 7.222 7.238 7.158 7.217 821,664 +0.04(+0.53%)
May 25, 2004 7.032 7.196 7.010 7.179 1,262,569 +0.11(+1.49%)
May 24, 2004 7.137 7.158 7.048 7.074 977,236 +0.01(+0.18%)
May 21, 2004 7.053 7.137 7.053 7.061 2,058,898 +0.18(+2.58%)
May 20, 2004 6.934 6.968 6.837 6.884 636,020 -0.14(-2.04%)
May 19, 2004 7.032 7.133 6.994 7.027 1,764,803 +0.22(+3.16%)
May 18, 2004 6.715 6.858 6.698 6.812 1,425,955 +0.18(+2.74%)
May 17, 2004 6.715 6.765 6.618 6.630 1,711,525 -0.13(-1.94%)
May 14, 2004 6.753 6.812 6.698 6.761 2,074,763 -0.01(-0.12%)
May 13, 2004 6.732 6.816 6.719 6.770 839,187 -0.07(-1.05%)
May 12, 2004 6.875 6.905 6.723 6.841 1,211,659 +0.00(+0.00%)
May 11, 2004 6.702 6.841 6.694 6.841 1,654,932 +0.13(+1.95%)
May 10, 2004 6.673 6.732 6.171 6.711 2,869,433 -0.15(-2.16%)
May 07, 2004 6.968 7.048 6.854 6.858 1,960,156 -0.18(-2.58%)
May 06, 2004 7.167 7.175 6.989 7.040 1,561,636 -0.23(-3.14%)
May 05, 2004 7.260 7.281 7.213 7.268 1,278,671 +0.07(+0.94%)
May 04, 2004 7.095 7.243 7.095 7.200 2,753,879 +0.25(+3.65%)
May 03, 2004 6.926 6.955 6.820 6.947 1,828,974 +0.02(+0.24%)
Apr 30, 2004 6.989 6.989 6.888 6.930 2,110,045 +0.05(+0.67%)
Apr 29, 2004 6.757 7.053 6.736 6.884 4,444,331 -0.20(-2.80%)
Apr 28, 2004 7.285 7.289 7.057 7.082 2,833,915 -0.35(-4.72%)
Apr 27, 2004 7.428 7.492 7.395 7.433 628,917 +0.03(+0.34%)
Apr 26, 2004 7.475 7.500 7.390 7.407 1,247,888 -0.16(-2.07%)
Apr 23, 2004 7.538 7.597 7.445 7.564 1,659,431 +0.06(+0.79%)
Apr 22, 2004 7.298 7.513 7.285 7.505 2,110,518 +0.24(+3.31%)
Apr 21, 2004 7.399 7.403 7.247 7.264 2,827,758 -0.22(-2.99%)
Apr 20, 2004 7.652 7.652 7.488 7.488 1,438,032 -0.17(-2.21%)
Apr 19, 2004 7.703 7.703 7.602 7.657 941,481 -0.04(-0.55%)
Apr 16, 2004 7.602 7.737 7.602 7.699 672,486 +0.10(+1.33%)
Apr 15, 2004 7.581 7.640 7.559 7.597 985,050 -0.00(-0.06%)
Apr 14, 2004 7.602 7.623 7.543 7.602 2,609,910 -0.19(-2.39%)
Apr 13, 2004 8.045 8.045 7.733 7.787 1,853,126 -0.32(-3.91%)
Apr 12, 2004 8.024 8.117 8.003 8.104 2,095,363 +0.10(+1.27%)
Apr 08, 2004 8.045 8.066 7.994 8.003 1,226,814 -0.08(-1.04%)
Apr 07, 2004 8.045 8.108 7.986 8.087 625,128 +0.09(+1.16%)
Apr 06, 2004 8.007 8.020 7.982 7.994 866,892 -0.09(-1.10%)
Apr 05, 2004 8.079 8.113 8.016 8.083 1,011,334 -0.10(-1.24%)
Apr 02, 2004 8.159 8.218 8.155 8.184 1,411,037 +0.11(+1.36%)
Apr 01, 2004 8.003 8.100 7.999 8.075 1,294,299 +0.14(+1.81%)
Mar 31, 2004 7.982 7.982 7.876 7.931 1,436,374 +0.04(+0.54%)
Mar 30, 2004 7.897 7.914 7.779 7.889 1,106,998 +0.13(+1.63%)
Mar 29, 2004 7.728 7.813 7.728 7.762 1,225,393 +0.09(+1.16%)
Mar 26, 2004 7.665 7.716 7.602 7.673 1,790,377 +0.07(+0.94%)
Mar 25, 2004 7.454 7.640 7.433 7.602 2,373,119 +0.19(+2.51%)
Mar 24, 2004 7.593 7.597 7.416 7.416 2,002,778 -0.32(-4.10%)
Mar 23, 2004 7.728 7.771 7.703 7.733 946,217 +0.07(+0.94%)
Mar 22, 2004 7.771 7.771 7.623 7.661 1,133,281 -0.17(-2.16%)
Mar 19, 2004 7.952 7.952 7.830 7.830 898,385 -0.09(-1.12%)
Mar 18, 2004 7.855 7.931 7.834 7.918 1,429,744 +0.05(+0.64%)
Mar 17, 2004 7.771 7.893 7.754 7.868 2,144,143 +0.18(+2.36%)
Mar 16, 2004 7.682 7.728 7.644 7.686 1,571,345 +0.12(+1.62%)
Mar 15, 2004 7.665 7.686 7.517 7.564 1,699,449 -0.06(-0.78%)
Mar 12, 2004 7.496 7.631 7.496 7.623 3,001,800 +0.21(+2.79%)
Mar 11, 2004 7.433 7.576 7.395 7.416 2,773,296 -0.19(-2.50%)
Mar 10, 2004 7.771 7.813 7.602 7.606 2,683,553 -0.35(-4.41%)
Mar 09, 2004 8.037 8.062 7.939 7.956 1,268,252 +0.02(+0.21%)
Mar 08, 2004 8.083 8.117 7.939 7.939 2,040,191 -0.16(-2.03%)
Mar 05, 2004 8.003 8.142 7.994 8.104 1,874,201 +0.17(+2.13%)
Mar 04, 2004 7.982 7.990 7.918 7.935 3,360,775 -0.05(-0.58%)
Mar 03, 2004 8.087 8.092 7.889 7.982 3,915,576 -0.29(-3.47%)
Mar 02, 2004 8.332 8.400 8.248 8.269 6,056,878 -0.06(-0.76%)
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.