|
Closing price on 3/29/2018
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
1,150 |
| Split-adjusted Price |
7.86 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.86
|
1,150
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
0
|
|
|
3/27/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
4,600
|
|
|
3/26/2018
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
4,800
|
|
|
3/23/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.71
|
0
|
|
|
3/22/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.71
|
0
|
|
|
3/21/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.71
|
0
|
|
|
3/20/2018
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.71
|
1,000
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.09
|
10
|
|
|
3/16/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.09
|
0
|
|
|
3/15/2018
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.09
|
3,000
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
10
|
|
|
3/9/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
0
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
0
|
|
|
3/7/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
1,157
|
|
|
3/6/2018
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.78
|
900
|
|
|
3/5/2018
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
7.86
|
6,000
|
|
|
3/2/2018
|
-0.60 / -5.66%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
7.71
|
500
|
|
|
3/1/2018
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.17
|
1,300
|
|
|
2/28/2018
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.01
|
4,100
|
|
|
2/27/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
14
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
3
|
|
|
2/22/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
0
|
|
|
2/21/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
0
|
|
|
2/9/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.94
|
0
|
|
|