Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

55.46 -0.96 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2004 10.07 10.15 10.01 10.11 1,880,318 -0.07(-0.67%)
Sep 29, 2004 10.16 10.18 10.12 10.18 2,841,822 +0.10(+0.97%)
Sep 28, 2004 10.01 10.11 9.891 10.08 6,524,471 +0.49(+5.08%)
Sep 27, 2004 9.599 9.623 9.570 9.594 2,169,488 -0.05(-0.56%)
Sep 24, 2004 9.623 9.687 9.604 9.648 2,740,233 -0.09(-0.95%)
Sep 23, 2004 9.662 9.765 9.648 9.740 2,031,573 +0.13(+1.32%)
Sep 22, 2004 9.682 9.682 9.604 9.614 2,120,232 -0.04(-0.45%)
Sep 21, 2004 9.575 9.692 9.531 9.657 3,097,333 +0.20(+2.16%)
Sep 20, 2004 9.414 9.511 9.399 9.453 1,397,412 +0.01(+0.10%)
Sep 17, 2004 9.438 9.463 9.404 9.443 1,914,181 +0.26(+2.81%)
Sep 16, 2004 9.121 9.238 9.087 9.185 1,534,916 +0.22(+2.45%)
Sep 15, 2004 9.087 9.087 8.946 8.966 702,092 -0.15(-1.60%)
Sep 14, 2004 9.039 9.141 9.024 9.112 859,298 +0.13(+1.47%)
Sep 13, 2004 9.014 9.092 8.966 8.980 1,282,483 +0.01(+0.11%)
Sep 10, 2004 8.961 9.005 8.951 8.970 881,053 +0.02(+0.22%)
Sep 09, 2004 8.941 8.980 8.849 8.951 1,639,788 +0.02(+0.22%)
Sep 08, 2004 8.936 8.980 8.892 8.931 1,273,658 -0.01(-0.16%)
Sep 07, 2004 8.990 9.039 8.936 8.946 1,181,920 -0.07(-0.76%)
Sep 03, 2004 9.048 9.068 8.995 9.014 872,022 -0.14(-1.49%)
Sep 02, 2004 9.117 9.151 9.092 9.151 1,129,381 +0.08(+0.86%)
Sep 01, 2004 9.092 9.131 9.014 9.073 1,532,864 -0.04(-0.48%)
Aug 31, 2004 9.087 9.175 9.068 9.117 988,183 +0.13(+1.41%)
Aug 30, 2004 9.019 9.082 8.990 8.990 1,182,946 -0.21(-2.28%)
Aug 27, 2004 9.190 9.248 9.180 9.199 582,648 +0.05(+0.53%)
Aug 26, 2004 9.146 9.185 9.087 9.151 889,467 +0.02(+0.21%)
Aug 25, 2004 9.048 9.136 9.024 9.131 1,420,603 -0.02(-0.21%)
Aug 24, 2004 9.282 9.302 9.136 9.151 1,074,790 -0.25(-2.69%)
Aug 23, 2004 9.541 9.550 9.404 9.404 1,782,218 -0.05(-0.52%)
Aug 20, 2004 9.355 9.492 9.331 9.453 2,536,850 +0.03(+0.31%)
Aug 19, 2004 9.370 9.482 9.341 9.424 1,705,462 +0.18(+1.95%)
Aug 18, 2004 9.165 9.243 9.126 9.243 1,433,943 -0.04(-0.47%)
Aug 17, 2004 9.307 9.409 9.287 9.287 1,897,352 -0.06(-0.68%)
Aug 16, 2004 9.307 9.389 9.258 9.350 1,359,239 +0.20(+2.18%)
Aug 13, 2004 9.082 9.204 9.082 9.151 638,881 +0.10(+1.08%)
Aug 12, 2004 9.063 9.107 9.014 9.053 405,945 +0.06(+0.65%)
Aug 11, 2004 9.044 9.053 8.946 8.995 653,042 -0.13(-1.39%)
Aug 10, 2004 9.048 9.151 9.048 9.121 1,580,272 +0.09(+1.03%)
Aug 09, 2004 8.985 9.048 8.970 9.029 984,899 -0.03(-0.32%)
Aug 06, 2004 9.063 9.112 9.039 9.058 1,238,153 +0.09(+0.98%)
Aug 05, 2004 9.107 9.146 8.970 8.970 1,431,069 -0.08(-0.91%)
Aug 04, 2004 9.136 9.136 9.048 9.053 1,131,639 -0.07(-0.80%)
Aug 03, 2004 9.117 9.175 9.102 9.126 1,343,436 +0.13(+1.46%)
Aug 02, 2004 8.941 9.019 8.922 8.995 759,556 -0.01(-0.11%)
Jul 30, 2004 8.990 9.039 8.927 9.005 1,324,145 +0.16(+1.76%)
Jul 29, 2004 8.771 8.936 8.771 8.849 1,838,656 +0.09(+1.00%)
Jul 28, 2004 8.722 8.771 8.698 8.761 1,158,113 +0.06(+0.67%)
Jul 27, 2004 8.693 8.727 8.585 8.702 1,805,614 +0.08(+0.90%)
Jul 26, 2004 8.673 8.693 8.615 8.624 780,695 +0.02(+0.23%)
Jul 23, 2004 8.668 8.668 8.590 8.605 1,257,239 -0.19(-2.11%)
Jul 22, 2004 8.805 8.844 8.746 8.790 1,881,755 -0.05(-0.61%)
Jul 21, 2004 9.063 9.078 8.839 8.844 1,114,810 -0.21(-2.31%)
Jul 20, 2004 9.014 9.053 8.922 9.053 890,083 -0.10(-1.06%)
Jul 19, 2004 9.141 9.195 9.092 9.151 1,780,576 +0.00(+0.05%)
Jul 16, 2004 9.112 9.204 9.102 9.146 869,970 +0.12(+1.30%)
Jul 15, 2004 9.034 9.112 9.024 9.029 1,306,495 +0.05(+0.54%)
Jul 14, 2004 8.985 9.014 8.956 8.980 1,163,039 -0.11(-1.23%)
Jul 13, 2004 9.063 9.107 9.019 9.092 1,672,625 +0.03(+0.38%)
Jul 12, 2004 9.039 9.073 9.024 9.058 1,736,657 +0.03(+0.38%)
Jul 09, 2004 8.941 9.058 8.922 9.024 1,330,096 +0.14(+1.59%)
Jul 08, 2004 8.951 8.966 8.868 8.883 1,271,400 -0.08(-0.92%)
Jul 07, 2004 8.829 9.014 8.810 8.966 1,582,940 +0.22(+2.51%)
Jul 06, 2004 8.717 8.771 8.654 8.746 1,512,135 +0.12(+1.41%)
Jul 02, 2004 8.566 8.629 8.551 8.624 765,713 +0.10(+1.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.