|
Closing price on 3/14/2022
|
|
| Open |
10.10 |
| High |
11.50 |
| Low |
10.10 |
| Volume |
1,000 |
| Split-adjusted Price |
9.79 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-1.10 / -9.48%
|
10.10
|
11.50
|
10.10
|
10.50
|
10.50
|
9.79
|
1,000
|
|
|
3/11/2022
|
+1.20 / +11.65%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
10.72
|
300
|
|
|
3/10/2022
|
-0.80 / -7.08%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
9.79
|
1,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
0
|
|
|
3/7/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
100
|
|
|
3/4/2022
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.30
|
10.16
|
1,200
|
|
|
3/3/2022
|
+1.30 / +12.38%
|
10.40
|
11.80
|
10.40
|
11.80
|
11.70
|
11.00
|
1,000
|
|
|
3/2/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
0
|
|
|
3/1/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
100
|
|
|
2/28/2022
|
-1.00 / -9.43%
|
10.60
|
10.60
|
9.60
|
9.60
|
10.40
|
8.95
|
500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.88
|
0
|
|
|
2/24/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
9.79
|
400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.60
|
9.79
|
1,900
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
0
|
|
|
2/21/2022
|
-1.30 / -11.93%
|
11.00
|
11.00
|
9.60
|
9.60
|
10.50
|
8.95
|
1,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.07
|
300
|
|
|
2/17/2022
|
+1.20 / +12.50%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.80
|
10.07
|
1,200
|
|
|
2/16/2022
|
-1.50 / -13.51%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.95
|
100
|
|
|
2/15/2022
|
+1.10 / +10.78%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.10
|
10.53
|
1,200
|
|
|
2/14/2022
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.51
|
1,000
|
|
|
2/11/2022
|
-1.50 / -13.51%
|
11.00
|
11.00
|
9.60
|
9.60
|
10.80
|
8.95
|
800
|
|
|
2/10/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.35
|
0
|
|
|
2/9/2022
|
+1.40 / +14.43%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
10.35
|
5,900
|
|
|
2/8/2022
|
-1.40 / -12.50%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.13
|
200
|
|
|
2/7/2022
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.20
|
10.72
|
1,200
|
|
|
1/28/2022
|
+0.90 / +8.91%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
1,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.41
|
3,500
|
|
|
1/26/2022
|
+1.20 / +13.33%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
9.51
|
900
|
|
|
1/25/2022
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.39
|
200
|
|
|