|
Closing price on 3/17/2017
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
1,100 |
| Split-adjusted Price |
8.40 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.40
|
1,100
|
|
|
3/16/2017
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.95
|
8.10
|
600
|
|
|
3/15/2017
|
+0.40 / +3.70%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.45
|
8.32
|
1,600
|
|
|
3/14/2017
|
-0.60 / -5.26%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.23
|
8.03
|
3,200
|
|
|
3/13/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.47
|
0
|
|
|
3/10/2017
|
-1.00 / -8.20%
|
12.50
|
12.50
|
11.20
|
11.20
|
11.36
|
8.32
|
1,200
|
|
|
3/9/2017
|
+1.20 / +10.91%
|
11.20
|
12.20
|
11.20
|
12.20
|
11.34
|
9.07
|
700
|
|
|
3/8/2017
|
-1.00 / -8.33%
|
13.00
|
13.00
|
11.00
|
11.00
|
11.06
|
8.18
|
3,600
|
|
|
3/7/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.92
|
500
|
|
|
3/6/2017
|
+1.50 / +14.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.59
|
8.62
|
10,000
|
|
|
3/3/2017
|
-1.50 / -12.93%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.51
|
100
|
|
|
3/2/2017
|
-0.70 / -5.69%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.57
|
8.62
|
4,400
|
|
|
3/1/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.14
|
0
|
|
|
2/28/2017
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.14
|
100
|
|
|
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
|
|
|