Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2003 9.359 9.386 9.306 9.306 11,626 -0.11(-1.19%)
Dec 30, 2003 9.343 9.418 9.295 9.418 30,753 +0.09(+0.91%)
Dec 29, 2003 9.012 9.359 9.199 9.332 8,813 +0.32(+3.55%)
Dec 26, 2003 9.066 9.092 9.012 9.012 9,376 -0.09(-0.94%)
Dec 24, 2003 8.906 9.098 8.906 9.098 6,000 +0.17(+1.91%)
Dec 23, 2003 8.927 8.927 8.927 8.927 3,937 -0.01(-0.12%)
Dec 22, 2003 8.964 8.986 8.884 8.938 10,688 -0.07(-0.83%)
Dec 19, 2003 9.012 9.060 8.975 9.012 183,397 +0.10(+1.14%)
Dec 18, 2003 8.772 8.884 8.772 8.911 14,064 +0.19(+2.20%)
Dec 17, 2003 8.692 8.719 8.692 8.719 4,500 +0.06(+0.68%)
Dec 16, 2003 8.660 8.660 8.612 8.660 23,815 -0.11(-1.28%)
Dec 15, 2003 8.772 8.772 8.772 8.772 2,812 +0.18(+2.11%)
Dec 12, 2003 8.586 8.591 8.586 8.591 12,376 -0.03(-0.37%)
Dec 11, 2003 8.602 8.628 8.532 8.623 16,127 -0.13(-1.46%)
Dec 10, 2003 8.772 8.772 8.751 8.751 2,062 -0.23(-2.55%)
Dec 09, 2003 8.831 8.980 8.831 8.980 13,876 +0.42(+4.86%)
Dec 08, 2003 8.564 8.591 8.479 8.564 17,627 -0.03(-0.37%)
Dec 05, 2003 8.628 8.634 8.628 8.596 4,313 +0.11(+1.26%)
Dec 04, 2003 8.490 8.490 8.490 8.490 5,813 -0.12(-1.36%)
Dec 03, 2003 8.559 8.607 8.516 8.607 11,626 +0.16(+1.89%)
Dec 02, 2003 8.447 8.447 8.447 8.447 375 -0.07(-0.88%)
Dec 01, 2003 8.532 8.639 8.426 8.522 64,883 +0.35(+4.24%)
Nov 28, 2003 8.106 8.180 8.026 8.175 32,254 +0.17(+2.13%)
Nov 26, 2003 8.052 8.079 7.999 8.004 38,817 +0.09(+1.08%)
Nov 25, 2003 7.972 7.972 7.919 7.919 10,501 +0.07(+0.88%)
Nov 24, 2003 7.892 7.892 7.839 7.850 27,378 -0.04(-0.54%)
Nov 21, 2003 7.844 7.914 7.892 7.892 937 +0.05(+0.61%)
Nov 20, 2003 7.844 7.844 7.844 7.844 5,063 -0.10(-1.28%)
Nov 19, 2003 7.946 7.978 7.946 7.946 2,250 +0.00(+0.00%)
Nov 18, 2003 8.031 8.031 7.946 7.946 2,062 -0.11(-1.32%)
Nov 17, 2003 8.020 8.100 8.020 8.052 2,250 -0.06(-0.79%)
Nov 14, 2003 8.116 8.116 8.116 8.116 3,187 -0.15(-1.81%)
Nov 13, 2003 8.266 8.266 8.212 8.266 5,813 +0.03(+0.32%)
Nov 12, 2003 8.186 8.244 8.186 8.239 6,563 +0.15(+1.91%)
Nov 11, 2003 8.084 8.084 8.084 8.084 937 -0.14(-1.75%)
Nov 10, 2003 8.266 8.266 8.228 8.228 7,500 -0.17(-2.03%)
Nov 07, 2003 8.399 8.399 8.399 8.399 0 +0.00(+0.00%)
Nov 06, 2003 8.319 8.399 8.319 8.399 2,250 +0.05(+0.64%)
Nov 05, 2003 8.394 8.394 8.346 8.346 562 -0.13(-1.57%)
Nov 04, 2003 8.479 8.479 8.479 8.479 6,938 +0.02(+0.19%)
Nov 03, 2003 8.463 8.463 8.463 8.463 1,875 +0.09(+1.08%)
Oct 31, 2003 8.372 8.372 8.372 8.372 21,190 +0.20(+2.41%)
Oct 30, 2003 8.175 8.175 8.175 8.175 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.223 8.159 8.175 3,937 -0.01(-0.13%)
Oct 28, 2003 8.106 8.186 8.106 8.186 7,313 +0.24(+3.02%)
Oct 27, 2003 8.036 8.052 7.946 7.946 3,375 -0.16(-1.97%)
Oct 24, 2003 8.079 8.106 8.079 8.106 365,482 +0.06(+0.80%)
Oct 23, 2003 8.079 8.079 7.999 8.042 4,125 -0.22(-2.71%)
Oct 22, 2003 8.330 8.330 8.239 8.266 5,438 -0.18(-2.08%)
Oct 21, 2003 8.495 8.495 8.442 8.442 6,375 +0.07(+0.83%)
Oct 20, 2003 8.372 8.372 8.372 8.372 187 +0.00(+0.00%)
Oct 17, 2003 8.372 8.372 8.372 8.372 3,000 -0.03(-0.32%)
Oct 16, 2003 8.399 8.399 8.399 8.399 6,188 -0.17(-1.99%)
Oct 15, 2003 8.399 8.612 8.570 8.570 3,562 +0.17(+2.03%)
Oct 14, 2003 8.346 8.399 8.346 8.399 3,187 +0.00(+0.00%)
Oct 13, 2003 8.026 8.426 8.266 8.399 6,188 +0.37(+4.65%)
Oct 10, 2003 8.026 8.026 8.026 8.026 2,437 +0.11(+1.35%)
Oct 09, 2003 7.855 7.919 7.855 7.919 28,691 +0.26(+3.41%)
Oct 08, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 07, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 06, 2003 7.706 7.706 7.658 7.658 2,812 +0.19(+2.57%)
Oct 03, 2003 7.519 7.519 7.466 7.466 937 +0.40(+5.66%)
Oct 02, 2003 7.066 7.066 7.066 7.066 0 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.