|
Closing price on 1/27/2022
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
3,500 |
| Split-adjusted Price |
9.41 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.41
|
3,500
|
|
|
1/26/2022
|
+1.20 / +13.33%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
9.51
|
900
|
|
|
1/25/2022
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.39
|
200
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
800
|
|
|
1/21/2022
|
+1.10 / +11.70%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
2,600
|
|
|
1/20/2022
|
+0.50 / +5.00%
|
8.60
|
10.50
|
8.60
|
10.50
|
9.40
|
9.79
|
700
|
|
|
1/19/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.32
|
1,300
|
|
|
1/18/2022
|
-1.70 / -14.53%
|
10.00
|
11.50
|
10.00
|
10.00
|
10.10
|
9.32
|
11,400
|
|
|
1/17/2022
|
+0.40 / +3.60%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.70
|
10.72
|
1,800
|
|
|
1/14/2022
|
+0.40 / +3.64%
|
10.30
|
11.40
|
10.30
|
11.40
|
11.10
|
10.63
|
1,800
|
|
|
1/13/2022
|
+0.40 / +3.67%
|
11.00
|
11.50
|
10.80
|
11.30
|
11.00
|
10.53
|
35,700
|
|
|
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
|
|
|