|
Closing price on 1/12/2022
|
|
| Open |
9.60 |
| High |
12.20 |
| Low |
9.60 |
| Volume |
17,300 |
| Split-adjusted Price |
11.00 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+0.80 / +7.27%
|
9.60
|
12.20
|
9.60
|
11.80
|
10.90
|
11.00
|
17,300
|
|
|
1/11/2022
|
-0.10 / -0.81%
|
11.00
|
12.80
|
10.60
|
12.30
|
11.00
|
11.46
|
15,400
|
|
|
1/10/2022
|
+1.30 / +11.61%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.40
|
11.65
|
25,000
|
|
|
1/7/2022
|
+0.30 / +2.59%
|
12.30
|
12.50
|
9.90
|
11.90
|
11.20
|
11.09
|
18,000
|
|
|
1/6/2022
|
+0.80 / +6.72%
|
12.10
|
12.70
|
11.10
|
12.70
|
11.60
|
11.84
|
18,500
|
|
|
1/5/2022
|
+0.70 / +6.09%
|
12.50
|
12.50
|
10.00
|
12.20
|
11.90
|
11.37
|
13,800
|
|
|
1/4/2022
|
+1.50 / +14.42%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.50
|
11.09
|
26,400
|
|
|
12/31/2021
|
+0.60 / +6.06%
|
9.90
|
11.20
|
9.30
|
10.50
|
10.40
|
9.79
|
27,100
|
|
|
12/30/2021
|
+0.50 / +5.21%
|
9.80
|
10.70
|
9.80
|
10.10
|
9.90
|
9.41
|
18,500
|
|
|
12/29/2021
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
8.95
|
24,000
|
|
|
12/28/2021
|
+0.30 / +3.23%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.70
|
8.95
|
16,700
|
|
|
12/27/2021
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.30
|
8.86
|
11,500
|
|
|
12/24/2021
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
8.39
|
5,300
|
|
|
12/23/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.30
|
4,800
|
|
|
12/22/2021
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.30
|
2,000
|
|
|
12/21/2021
|
+0.40 / +4.71%
|
8.30
|
8.90
|
8.10
|
8.90
|
8.30
|
8.30
|
8,700
|
|
|
12/20/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.10
|
9.00
|
8.50
|
8.39
|
10,800
|
|
|
12/17/2021
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.39
|
900
|
|
|
12/16/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.11
|
0
|
|
|
12/15/2021
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.70
|
8.39
|
500
|
|
|
12/14/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.48
|
8,300
|
|
|
12/13/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.39
|
2,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
8.39
|
7,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.39
|
1,700
|
|
|
12/8/2021
|
+1.00 / +12.35%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.00
|
8.48
|
11,800
|
|
|
12/7/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.55
|
1,500
|
|
|
12/6/2021
|
-1.20 / -12.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.55
|
100
|
|
|
12/3/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.67
|
2,500
|
|
|
12/2/2021
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
7,100
|
|
|
12/1/2021
|
+0.60 / +6.98%
|
8.60
|
9.30
|
8.60
|
9.20
|
9.20
|
8.58
|
7,200
|
|
|