|
Closing price on 12/9/2021
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
1,700 |
| Split-adjusted Price |
8.39 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.39
|
1,700
|
|
|
12/8/2021
|
+1.00 / +12.35%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.00
|
8.48
|
11,800
|
|
|
12/7/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.55
|
1,500
|
|
|
12/6/2021
|
-1.20 / -12.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.55
|
100
|
|
|
12/3/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.67
|
2,500
|
|
|
12/2/2021
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
7,100
|
|
|
12/1/2021
|
+0.60 / +6.98%
|
8.60
|
9.30
|
8.60
|
9.20
|
9.20
|
8.58
|
7,200
|
|
|
11/30/2021
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
8.20
|
1,200
|
|
|
11/29/2021
|
0.00 / 0.00%
|
8.00
|
9.40
|
8.00
|
9.40
|
8.60
|
8.76
|
400
|
|
|
11/26/2021
|
+0.60 / +6.82%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
8.76
|
4,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.20
|
600
|
|
|
11/24/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.80
|
8.02
|
1,600
|
|
|
11/23/2021
|
-0.20 / -2.17%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.80
|
8.39
|
400
|
|
|
11/22/2021
|
-0.60 / -6.25%
|
9.70
|
9.70
|
8.70
|
9.00
|
9.20
|
8.39
|
800
|
|
|
11/19/2021
|
-0.40 / -4.00%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.60
|
8.95
|
6,500
|
|
|
11/18/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.32
|
500
|
|
|
11/17/2021
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.32
|
2,600
|
|
|
11/16/2021
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.23
|
2,800
|
|
|
11/15/2021
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
9.04
|
4,200
|
|
|
11/12/2021
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
8.95
|
5,300
|
|
|
11/11/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.76
|
5,100
|
|
|
11/10/2021
|
+0.30 / +3.30%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.40
|
8.76
|
2,800
|
|
|
11/9/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
8.48
|
3,100
|
|
|
11/8/2021
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.08
|
8.67
|
7,200
|
|
|
11/5/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
8.67
|
6,300
|
|
|
11/4/2021
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.50
|
8.49
|
6,600
|
|
|
11/3/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.50
|
8.58
|
15,400
|
|
|
11/2/2021
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
8.58
|
8,500
|
|
|
11/1/2021
|
+0.90 / +10.47%
|
9.00
|
9.80
|
8.90
|
9.50
|
9.30
|
8.67
|
25,100
|
|
|
10/29/2021
|
+0.10 / +1.14%
|
9.70
|
9.70
|
8.50
|
8.90
|
8.60
|
8.12
|
14,100
|
|
|