|
Closing price on 1/29/2018
|
|
| Open |
10.00 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
8,200 |
| Split-adjusted Price |
8.48 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.34
|
8.48
|
8,200
|
|
|
1/26/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/25/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/24/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/23/2018
|
+0.80 / +7.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
1,000
|
|
|
1/22/2018
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.52
|
7.86
|
1,700
|
|
|
1/19/2018
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
1/18/2018
|
-0.80 / -7.27%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.68
|
7.86
|
2,501
|
|
|
1/17/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/16/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/8/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/5/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
10
|
|
|
1/4/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
1/3/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
1,500
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
12/29/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
3,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
12/26/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
12/25/2017
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
1,000
|
|
|
12/22/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
17
|
|
|
12/21/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
0
|
|
|
12/20/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
8.78
|
2,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
1,000
|
|
|
12/18/2017
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
300
|
|
|