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:

Bhp Billiton Ltd ADR (NY: BHP )

55.46 -0.96 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 35.29 36.10 35.07 35.23 7,931,749 -1.00(-2.77%)
Sep 29, 2011 37.19 37.19 35.49 36.23 10,925,530 +0.20(+0.56%)
Sep 28, 2011 37.65 37.79 35.99 36.03 9,582,525 -1.63(-4.32%)
Sep 27, 2011 37.95 38.59 37.41 37.65 11,180,833 +1.03(+2.81%)
Sep 26, 2011 36.04 36.72 35.01 36.63 9,142,088 +0.71(+1.98%)
Sep 23, 2011 35.31 36.45 35.28 35.92 10,812,045 +0.24(+0.68%)
Sep 22, 2011 36.21 36.23 34.90 35.67 18,786,032 -2.48(-6.50%)
Sep 21, 2011 39.90 39.90 38.14 38.15 11,406,656 -1.92(-4.80%)
Sep 20, 2011 40.50 40.93 40.02 40.08 5,818,270 -0.42(-1.05%)
Sep 19, 2011 40.17 40.75 39.63 40.50 7,538,299 -1.31(-3.13%)
Sep 16, 2011 42.09 42.15 41.39 41.81 4,422,363 +0.04(+0.10%)
Sep 15, 2011 41.79 41.93 41.19 41.77 5,388,309 +0.70(+1.70%)
Sep 14, 2011 41.14 41.53 40.04 41.07 6,203,806 -0.15(-0.37%)
Sep 13, 2011 40.65 41.30 40.21 41.22 6,757,295 +0.49(+1.20%)
Sep 12, 2011 40.22 40.92 39.65 40.74 6,929,275 -0.18(-0.44%)
Sep 09, 2011 41.70 41.94 40.61 40.92 7,483,867 -1.76(-4.12%)
Sep 08, 2011 42.94 43.50 42.50 42.68 6,729,000 -1.16(-2.65%)
Sep 07, 2011 43.14 43.87 42.99 43.84 5,565,519 +1.64(+3.90%)
Sep 06, 2011 41.04 42.33 41.02 42.19 9,256,292 -0.74(-1.73%)
Sep 02, 2011 43.06 43.41 42.64 42.94 7,323,032 -1.26(-2.84%)
Sep 01, 2011 44.55 44.94 44.15 44.19 5,194,737 -0.41(-0.93%)
Aug 31, 2011 44.81 45.17 44.20 44.61 6,918,282 +0.57(+1.30%)
Aug 30, 2011 43.70 44.29 43.43 44.04 7,770,861 -0.29(-0.65%)
Aug 29, 2011 43.83 44.33 43.67 44.32 4,629,438 +1.40(+3.26%)
Aug 26, 2011 41.75 43.07 41.01 42.93 8,901,013 +1.25(+3.00%)
Aug 25, 2011 42.93 43.16 41.44 41.67 7,691,844 -0.72(-1.70%)
Aug 24, 2011 42.23 42.89 41.77 42.40 6,809,706 +0.03(+0.06%)
Aug 23, 2011 41.29 42.39 40.94 42.37 9,206,771 +1.64(+4.04%)
Aug 22, 2011 42.00 42.06 40.61 40.73 9,949,516 +0.08(+0.19%)
Aug 19, 2011 40.45 41.84 40.45 40.65 10,147,647 -0.70(-1.68%)
Aug 18, 2011 41.83 41.94 40.70 41.34 11,338,472 -2.38(-5.45%)
Aug 17, 2011 43.86 44.39 43.25 43.73 7,458,078 +0.71(+1.66%)
Aug 16, 2011 42.76 43.63 42.48 43.02 7,247,924 -0.80(-1.83%)
Aug 15, 2011 43.39 43.86 43.16 43.82 8,441,178 +1.55(+3.67%)
Aug 12, 2011 42.54 42.81 41.98 42.27 7,022,314 +0.35(+0.82%)
Aug 11, 2011 40.42 42.40 40.00 41.92 13,440,612 +2.55(+6.48%)
Aug 10, 2011 40.27 40.60 39.30 39.37 16,392,400 -2.14(-5.15%)
Aug 09, 2011 39.40 41.54 38.41 41.51 19,221,468 +3.86(+10.25%)
Aug 08, 2011 39.40 40.02 37.61 37.65 16,464,657 -3.80(-9.17%)
Aug 05, 2011 42.96 43.31 40.21 41.45 17,541,844 -0.58(-1.37%)
Aug 04, 2011 43.26 43.61 41.99 42.03 15,159,238 -3.39(-7.46%)
Aug 03, 2011 45.54 45.67 44.28 45.41 10,734,508 -0.44(-0.96%)
Aug 02, 2011 46.40 46.74 45.84 45.85 9,170,725 -1.66(-3.49%)
Aug 01, 2011 47.95 48.66 46.92 47.51 8,550,609 -0.43(-0.91%)
Jul 29, 2011 47.69 48.38 47.28 47.95 5,244,117 -0.35(-0.73%)
Jul 28, 2011 48.24 48.93 48.16 48.30 5,661,057 -0.36(-0.74%)
Jul 27, 2011 49.68 49.72 48.49 48.66 7,321,019 -0.75(-1.53%)
Jul 26, 2011 49.42 49.73 49.10 49.42 4,801,774 +0.26(+0.53%)
Jul 25, 2011 48.83 49.42 48.78 49.15 4,452,628 -0.15(-0.30%)
Jul 22, 2011 49.40 49.53 49.11 49.30 4,168,285 -0.35(-0.71%)
Jul 21, 2011 48.83 49.68 48.73 49.65 7,097,358 +0.85(+1.74%)
Jul 20, 2011 48.77 48.93 48.30 48.80 4,912,750 +0.65(+1.35%)
Jul 19, 2011 47.69 48.18 47.67 48.15 5,922,301 +1.20(+2.55%)
Jul 18, 2011 47.10 47.16 46.66 46.95 6,317,309 -0.75(-1.57%)
Jul 15, 2011 47.74 48.08 47.45 47.70 5,993,552 -0.63(-1.30%)
Jul 14, 2011 49.15 49.39 48.13 48.33 8,080,745 -0.92(-1.87%)
Jul 13, 2011 48.77 49.77 48.72 49.25 5,270,376 +0.93(+1.93%)
Jul 12, 2011 48.27 48.91 48.02 48.32 5,317,003 -0.51(-1.04%)
Jul 11, 2011 49.09 49.35 48.66 48.83 4,314,273 -1.37(-2.72%)
Jul 08, 2011 49.95 50.22 49.54 50.20 6,860,643 -0.50(-0.99%)
Jul 07, 2011 50.59 51.00 50.52 50.70 5,611,241 +0.91(+1.83%)
Jul 06, 2011 49.50 49.92 49.26 49.79 5,278,614 +0.14(+0.28%)
Jul 05, 2011 49.68 50.10 49.57 49.65 4,894,409 -0.35(-0.69%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.