|
Closing price on 11/17/2016
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
17.30 |
| Volume |
22,410 |
| Split-adjusted Price |
12.86 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-2.70 / -13.50%
|
20.00
|
20.00
|
17.30
|
17.30
|
17.46
|
12.86
|
22,410
|
|
|
11/16/2016
|
-4.00 / -16.67%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.31
|
14.86
|
19,695
|
|
|
11/15/2016
|
+0.10 / +0.42%
|
23.50
|
26.00
|
20.70
|
24.00
|
23.45
|
17.84
|
32,185
|
|
|
11/14/2016
|
-4.20 / -14.95%
|
25.00
|
26.00
|
23.90
|
23.90
|
23.99
|
17.76
|
18,310
|
|
|
11/11/2016
|
-3.60 / -11.43%
|
27.90
|
30.00
|
27.90
|
27.90
|
28.13
|
20.74
|
13,310
|
|
|
11/10/2016
|
-3.40 / -9.74%
|
35.00
|
35.00
|
31.50
|
31.50
|
32.81
|
23.41
|
30,730
|
|
|
11/9/2016
|
+3.60 / +11.50%
|
35.90
|
35.90
|
30.00
|
34.90
|
33.61
|
25.94
|
64,625
|
|
|
11/8/2016
|
+4.00 / +14.65%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
23.26
|
17,700
|
|
|
11/7/2016
|
+3.50 / +14.71%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
20.29
|
7,100
|
|
|
11/4/2016
|
+3.10 / +14.98%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.69
|
5,730
|
|
|
11/3/2016
|
+2.70 / +15.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.38
|
35,640
|
|
|
11/2/2016
|
+2.30 / +14.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.38
|
9,100
|
|
|
11/1/2016
|
+0.80 / +5.37%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.67
|
1,880
|
|
|
10/31/2016
|
+1.90 / +14.62%
|
13.30
|
14.90
|
13.30
|
14.90
|
13.67
|
11.07
|
7,520
|
|
|
10/28/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.66
|
100
|
|
|
10/27/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.66
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.66
|
0
|
|
|
10/25/2016
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.66
|
100
|
|
|
10/24/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
0
|
|
|
10/20/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
0
|
|
|
10/19/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
0
|
|
|
10/18/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
0
|
|
|
10/17/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
0
|
|
|
10/14/2016
|
-2.30 / -14.74%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.88
|
100
|
|
|
10/13/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.59
|
0
|
|
|
10/12/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.59
|
10
|
|
|
10/11/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.59
|
0
|
|
|
10/10/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.59
|
0
|
|
|
10/7/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.59
|
0
|
|
|