|
Closing price on 2/27/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
5,400 |
| Split-adjusted Price |
8.55 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
8.55
|
5,400
|
|
|
2/24/2017
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.76
|
8.92
|
1,300
|
|
|
2/23/2017
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.82
|
8.84
|
3,010
|
|
|
2/22/2017
|
+1.00 / +9.09%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.85
|
8.92
|
600
|
|
|
2/21/2017
|
-1.30 / -10.57%
|
12.30
|
12.30
|
10.60
|
11.00
|
11.36
|
8.18
|
9,400
|
|
|
2/20/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.14
|
0
|
|
|
2/17/2017
|
+0.40 / +3.36%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
9.14
|
910
|
|
|
2/16/2017
|
-0.60 / -4.80%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.00
|
8.84
|
3,300
|
|
|
2/15/2017
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.29
|
200
|
|
|
2/14/2017
|
-0.60 / -4.69%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.31
|
9.07
|
11,300
|
|
|
2/13/2017
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.94
|
9.51
|
1,900
|
|
|
2/10/2017
|
+0.50 / +3.85%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.47
|
10.03
|
700
|
|
|
2/9/2017
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.03
|
9.66
|
1,800
|
|
|
2/8/2017
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.51
|
0
|
|
|
2/7/2017
|
-0.80 / -5.93%
|
13.30
|
13.90
|
12.60
|
12.70
|
12.75
|
9.44
|
5,520
|
|
|
2/6/2017
|
-1.50 / -10.00%
|
13.90
|
13.90
|
12.80
|
13.50
|
13.27
|
10.03
|
7,205
|
|
|
2/3/2017
|
-0.40 / -2.65%
|
15.00
|
15.50
|
14.50
|
14.70
|
14.97
|
10.93
|
1,300
|
|
|
2/2/2017
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.22
|
100
|
|
|
1/25/2017
|
+1.20 / +8.57%
|
14.00
|
15.20
|
14.00
|
15.20
|
14.63
|
11.30
|
5,000
|
|
|
1/24/2017
|
-0.70 / -4.76%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.35
|
10.41
|
2,500
|
|
|
1/23/2017
|
+0.40 / +2.80%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.79
|
10.93
|
1,000
|
|
|
1/20/2017
|
+0.90 / +6.72%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.28
|
10.63
|
2,100
|
|
|
1/19/2017
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.96
|
1,000
|
|
|
1/18/2017
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.51
|
10.26
|
2,800
|
|
|
1/17/2017
|
-1.20 / -8.45%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.94
|
9.66
|
1,100
|
|
|
1/16/2017
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.55
|
100
|
|
|
1/13/2017
|
+0.40 / +3.03%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.56
|
10.11
|
700
|
|
|
1/12/2017
|
-0.80 / -5.71%
|
13.90
|
13.90
|
13.10
|
13.20
|
13.18
|
9.81
|
3,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.41
|
2,400
|
|
|
1/10/2017
|
-0.20 / -1.41%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.10
|
10.41
|
2,600
|
|
|