|
Closing price on 1/25/2017
|
|
| Open |
14.00 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
5,000 |
| Split-adjusted Price |
11.30 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+1.20 / +8.57%
|
14.00
|
15.20
|
14.00
|
15.20
|
14.63
|
11.30
|
5,000
|
|
|
1/24/2017
|
-0.70 / -4.76%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.35
|
10.41
|
2,500
|
|
|
1/23/2017
|
+0.40 / +2.80%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.79
|
10.93
|
1,000
|
|
|
1/20/2017
|
+0.90 / +6.72%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.28
|
10.63
|
2,100
|
|
|
1/19/2017
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.96
|
1,000
|
|
|
1/18/2017
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.51
|
10.26
|
2,800
|
|
|
1/17/2017
|
-1.20 / -8.45%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.94
|
9.66
|
1,100
|
|
|
1/16/2017
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.55
|
100
|
|
|
1/13/2017
|
+0.40 / +3.03%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.56
|
10.11
|
700
|
|
|
1/12/2017
|
-0.80 / -5.71%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.18
|
9.81
|
3,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.41
|
2,400
|
|
|
1/10/2017
|
-0.20 / -1.41%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.10
|
10.41
|
2,600
|
|
|
1/9/2017
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.18
|
10.55
|
1,000
|
|
|
1/6/2017
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.57
|
11.15
|
4,800
|
|
|
1/5/2017
|
+0.20 / +1.38%
|
16.40
|
16.40
|
14.70
|
14.70
|
14.86
|
10.93
|
2,500
|
|
|
1/4/2017
|
-1.40 / -8.81%
|
16.30
|
16.30
|
14.50
|
14.50
|
14.85
|
10.78
|
14,500
|
|
|
1/3/2017
|
+0.30 / +1.92%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.95
|
11.82
|
2,200
|
|
|
12/30/2016
|
-0.40 / -2.47%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.61
|
11.74
|
1,900
|
|
|
12/29/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.04
|
0
|
|
|
12/28/2016
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.19
|
12.04
|
6,110
|
|
|
12/27/2016
|
-0.50 / -3.01%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.97
|
500
|
|
|
12/26/2016
|
+0.30 / +1.84%
|
16.00
|
16.90
|
16.00
|
16.60
|
16.24
|
12.34
|
1,700
|
|
|
12/23/2016
|
-0.10 / -0.60%
|
17.50
|
17.50
|
16.00
|
16.60
|
16.27
|
12.34
|
1,500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
16.70
|
18.00
|
16.50
|
16.70
|
16.62
|
12.41
|
5,310
|
|
|
12/21/2016
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.94
|
12.41
|
2,500
|
|
|
12/20/2016
|
+0.10 / +0.59%
|
16.80
|
17.90
|
16.80
|
17.10
|
17.25
|
12.71
|
2,010
|
|
|
12/19/2016
|
-0.50 / -2.86%
|
15.60
|
17.30
|
15.60
|
17.00
|
16.48
|
12.63
|
6,500
|
|
|
12/16/2016
|
-0.50 / -2.81%
|
17.00
|
18.90
|
17.00
|
17.30
|
17.47
|
12.86
|
5,200
|
|
|
12/15/2016
|
-2.40 / -11.88%
|
20.60
|
20.60
|
17.80
|
17.80
|
18.92
|
13.23
|
2,310
|
|
|
12/14/2016
|
+1.40 / +7.45%
|
21.00
|
21.10
|
19.20
|
20.20
|
20.70
|
15.01
|
23,900
|
|
|