|
Closing price on 2/8/2023
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
2,500 |
| Split-adjusted Price |
6.23 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.23
|
2,500
|
|
|
2/7/2023
|
-0.70 / -10.77%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.47
|
500
|
|
|
2/6/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.14
|
7,100
|
|
|
2/3/2023
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.23
|
200
|
|
|
2/2/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.04
|
900
|
|
|
2/1/2023
|
+0.10 / +1.45%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.40
|
6.61
|
1,000
|
|
|
1/31/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.90
|
6.14
|
1,300
|
|
|
1/30/2023
|
+0.60 / +9.23%
|
7.20
|
7.20
|
6.50
|
7.10
|
6.50
|
6.70
|
22,500
|
|
|
1/27/2023
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.14
|
40,500
|
|
|
1/19/2023
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.38
|
100
|
|
|
1/18/2023
|
+0.80 / +13.11%
|
5.70
|
6.90
|
5.70
|
6.90
|
6.30
|
6.51
|
200
|
|
|
1/17/2023
|
-0.80 / -11.59%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.76
|
100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.51
|
0
|
|
|
1/13/2023
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.51
|
100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.04
|
0
|
|
|
1/11/2023
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.04
|
100
|
|
|
1/10/2023
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.51
|
100
|
|
|
1/9/2023
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.95
|
2,600
|
|
|
1/6/2023
|
+0.80 / +11.76%
|
6.80
|
7.70
|
6.00
|
7.60
|
6.20
|
7.17
|
8,500
|
|
|
1/5/2023
|
-1.10 / -13.92%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.42
|
8,000
|
|
|
1/4/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.46
|
0
|
|
|
1/3/2023
|
+0.80 / +11.27%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.46
|
100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
12/29/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
12/28/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
12/26/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
12/23/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
12/22/2022
|
-0.30 / -4.05%
|
7.20
|
7.40
|
6.90
|
7.10
|
7.10
|
6.70
|
10,400
|
|
|
12/21/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.98
|
0
|
|
|