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 )

57.19 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.