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 )

57.47 +0.61 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 28, 2003 4.709 4.751 4.667 4.743 248,867 +0.01(+0.27%)
Feb 27, 2003 4.743 4.772 4.667 4.730 181,145 +0.02(+0.36%)
Feb 26, 2003 4.806 4.806 4.688 4.713 484,711 -0.05(-1.06%)
Feb 25, 2003 4.772 4.772 4.688 4.764 424,092 +0.03(+0.53%)
Feb 24, 2003 4.738 4.814 4.709 4.738 362,763 +0.03(+0.63%)
Feb 21, 2003 4.641 4.709 4.591 4.709 481,632 +0.03(+0.63%)
Feb 20, 2003 4.688 4.688 4.607 4.679 239,869 -0.00(-0.09%)
Feb 19, 2003 4.645 4.692 4.637 4.683 473,345 +0.08(+1.74%)
Feb 18, 2003 4.557 4.637 4.557 4.603 302,618 +0.05(+1.02%)
Feb 14, 2003 4.519 4.561 4.468 4.557 143,968 +0.00(+0.00%)
Feb 13, 2003 4.531 4.561 4.439 4.557 619,445 -0.05(-1.01%)
Feb 12, 2003 4.624 4.637 4.591 4.603 542,725 -0.02(-0.46%)
Feb 11, 2003 4.654 4.654 4.578 4.624 537,752 +0.00(+0.00%)
Feb 10, 2003 4.624 4.645 4.561 4.624 345,478 +0.04(+0.92%)
Feb 07, 2003 4.599 4.645 4.582 4.582 300,724 +0.05(+1.21%)
Feb 06, 2003 4.540 4.561 4.519 4.527 905,252 -0.01(-0.28%)
Feb 05, 2003 4.502 4.586 4.502 4.540 2,264,906 -0.00(-0.09%)
Feb 04, 2003 4.498 4.561 4.447 4.544 371,288 +0.11(+2.48%)
Feb 03, 2003 4.392 4.477 4.392 4.434 1,171,642 -0.02(-0.47%)
Jan 31, 2003 4.337 4.455 4.337 4.455 596,476 +0.06(+1.44%)
Jan 30, 2003 4.477 4.519 4.392 4.392 698,060 -0.11(-2.35%)
Jan 29, 2003 4.569 4.569 4.439 4.498 393,546 -0.04(-0.84%)
Jan 28, 2003 4.561 4.561 4.460 4.536 531,595 -0.04(-0.92%)
Jan 27, 2003 4.650 4.654 4.515 4.578 671,302 -0.09(-1.90%)
Jan 24, 2003 4.667 4.688 4.582 4.667 478,791 +0.00(+0.00%)
Jan 23, 2003 4.683 4.683 4.595 4.667 414,621 -0.02(-0.36%)
Jan 22, 2003 4.688 4.688 4.607 4.683 507,916 -0.02(-0.36%)
Jan 21, 2003 4.802 4.802 4.675 4.700 305,460 -0.09(-1.94%)
Jan 17, 2003 4.873 4.873 4.751 4.793 362,053 -0.04(-0.79%)
Jan 16, 2003 4.793 4.857 4.793 4.831 242,474 +0.02(+0.35%)
Jan 15, 2003 4.890 4.890 4.781 4.814 918,749 -0.06(-1.21%)
Jan 14, 2003 4.806 4.903 4.806 4.873 606,658 +0.05(+0.96%)
Jan 13, 2003 4.823 4.865 4.806 4.827 774,069 -0.01(-0.17%)
Jan 10, 2003 4.857 4.899 4.814 4.835 273,730 -0.03(-0.69%)
Jan 09, 2003 4.814 4.895 4.814 4.869 425,750 +0.08(+1.59%)
Jan 08, 2003 4.831 4.869 4.793 4.793 421,014 -0.05(-1.13%)
Jan 07, 2003 4.823 4.912 4.772 4.848 618,261 -0.03(-0.61%)
Jan 06, 2003 4.878 4.937 4.861 4.878 541,541 -0.05(-1.11%)
Jan 03, 2003 4.873 5.004 4.873 4.933 341,689 +0.12(+2.46%)
Jan 02, 2003 4.857 4.941 4.814 4.814 413,910 -0.04(-0.87%)
Dec 31, 2002 4.827 4.857 4.738 4.857 365,842 +0.06(+1.23%)
Dec 30, 2002 4.793 4.814 4.709 4.797 356,844 +0.04(+0.89%)
Dec 27, 2002 4.890 4.890 4.730 4.755 254,076 -0.08(-1.66%)
Dec 26, 2002 4.789 4.869 4.730 4.835 228,740 +0.05(+0.97%)
Dec 24, 2002 4.814 4.899 4.730 4.789 102,293 +0.05(+1.07%)
Dec 23, 2002 4.700 4.802 4.700 4.738 289,358 -0.01(-0.27%)
Dec 20, 2002 4.645 4.789 4.582 4.751 211,454 +0.20(+4.46%)
Dec 19, 2002 4.591 4.633 4.540 4.548 343,820 -0.08(-1.82%)
Dec 18, 2002 4.755 4.755 4.624 4.633 246,025 -0.12(-2.58%)
Dec 17, 2002 4.878 4.878 4.730 4.755 644,308 +0.05(+1.17%)
Dec 16, 2002 4.603 4.700 4.561 4.700 908,804 +0.07(+1.46%)
Dec 13, 2002 4.582 4.641 4.582 4.633 182,092 -0.04(-0.90%)
Dec 12, 2002 4.679 4.688 4.624 4.675 179,250 -0.05(-1.07%)
Dec 11, 2002 4.645 4.726 4.624 4.726 469,319 +0.01(+0.18%)
Dec 10, 2002 4.730 4.730 4.654 4.717 180,197 +0.02(+0.45%)
Dec 09, 2002 4.814 4.835 4.696 4.696 504,128 -0.16(-3.30%)
Dec 06, 2002 4.751 4.857 4.696 4.857 429,538 +0.13(+2.68%)
Dec 05, 2002 4.781 4.806 4.688 4.730 664,435 -0.04(-0.80%)
Dec 04, 2002 4.751 4.802 4.730 4.768 167,648 -0.00(-0.09%)
Dec 03, 2002 4.857 4.857 4.768 4.772 522,834 -0.11(-2.33%)
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.