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 31, 2003 4.675 4.721 4.654 4.688 295,278 +0.02(+0.36%)
Mar 28, 2003 4.700 4.721 4.667 4.671 573,981 -0.03(-0.54%)
Mar 27, 2003 4.709 4.747 4.658 4.696 317,536 -0.05(-1.16%)
Mar 26, 2003 4.667 4.789 4.667 4.751 209,086 -0.00(-0.09%)
Mar 25, 2003 4.654 4.755 4.654 4.755 187,775 +0.14(+3.11%)
Mar 24, 2003 4.709 4.713 4.603 4.612 308,065 -0.23(-4.80%)
Mar 21, 2003 4.751 4.848 4.730 4.844 533,727 +0.11(+2.41%)
Mar 20, 2003 4.667 4.764 4.667 4.730 266,389 -0.13(-2.69%)
Mar 19, 2003 4.835 4.869 4.772 4.861 499,392 +0.17(+3.60%)
Mar 18, 2003 4.675 4.806 4.675 4.692 1,168,563 +0.02(+0.36%)
Mar 17, 2003 4.519 4.730 4.519 4.675 439,247 +0.11(+2.50%)
Mar 14, 2003 4.620 4.751 4.561 4.561 509,574 -0.02(-0.37%)
Mar 13, 2003 4.392 4.578 4.392 4.578 712,030 +0.22(+5.14%)
Mar 12, 2003 4.388 4.426 4.346 4.354 843,449 -0.08(-1.72%)
Mar 11, 2003 4.443 4.498 4.426 4.430 783,778 -0.05(-1.22%)
Mar 10, 2003 4.553 4.553 4.439 4.485 341,452 -0.09(-1.94%)
Mar 07, 2003 4.519 4.574 4.493 4.574 254,550 -0.03(-0.73%)
Mar 06, 2003 4.654 4.671 4.591 4.607 191,563 -0.10(-2.15%)
Mar 05, 2003 4.709 4.751 4.645 4.709 262,601 -0.00(-0.09%)
Mar 04, 2003 4.806 4.806 4.713 4.713 538,936 -0.14(-2.79%)
Mar 03, 2003 4.772 4.873 4.772 4.848 610,920 +0.11(+2.23%)
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%)
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.