|
Closing price on 12/9/2016
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
16.00 |
| Volume |
11,200 |
| Split-adjusted Price |
12.63 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.90 / -5.03%
|
18.40
|
18.40
|
16.00
|
17.00
|
17.03
|
12.63
|
11,200
|
|
|
12/8/2016
|
-0.40 / -2.19%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.18
|
13.30
|
1,800
|
|
|
12/7/2016
|
-0.90 / -4.69%
|
18.10
|
19.00
|
17.30
|
18.30
|
17.80
|
13.60
|
11,810
|
|
|
12/6/2016
|
-3.40 / -15.04%
|
22.30
|
22.30
|
19.00
|
19.20
|
20.29
|
14.27
|
8,830
|
|
|
12/5/2016
|
+2.20 / +10.78%
|
22.00
|
22.60
|
21.10
|
22.60
|
21.88
|
16.80
|
10,400
|
|
|
12/2/2016
|
+1.00 / +5.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.36
|
15.61
|
8,500
|
|
|
12/1/2016
|
-1.00 / -4.76%
|
19.00
|
21.00
|
19.00
|
20.00
|
19.38
|
14.86
|
15,800
|
|
|
11/30/2016
|
+0.70 / +3.45%
|
21.90
|
23.00
|
20.40
|
21.00
|
21.22
|
15.61
|
17,610
|
|
|
11/29/2016
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.09
|
15,310
|
|
|
11/28/2016
|
+2.30 / +14.94%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.16
|
17,910
|
|
|
11/25/2016
|
+1.40 / +8.48%
|
16.90
|
17.90
|
15.00
|
17.90
|
15.41
|
13.30
|
5,400
|
|
|
11/24/2016
|
-1.60 / -8.84%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.00
|
12.26
|
10,100
|
|
|
11/23/2016
|
-0.70 / -3.72%
|
20.00
|
20.00
|
18.00
|
18.10
|
18.91
|
13.45
|
19,730
|
|
|
11/22/2016
|
+2.30 / +13.94%
|
17.30
|
18.80
|
17.20
|
18.80
|
18.28
|
13.97
|
15,390
|
|
|
11/21/2016
|
-0.10 / -0.60%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.38
|
12.26
|
5,840
|
|
|
11/18/2016
|
-1.30 / -7.51%
|
15.00
|
17.10
|
15.00
|
16.00
|
16.56
|
11.89
|
11,300
|
|
|
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
|
|
|