|
Closing price on 3/6/2023
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
100 |
| Split-adjusted Price |
5.38 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.38
|
100
|
|
|
3/3/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.85
|
0
|
|
|
3/2/2023
|
-0.90 / -12.68%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.85
|
100
|
|
|
3/1/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
0
|
|
|
2/28/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
100
|
|
|
2/27/2023
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.61
|
2,300
|
|
|
2/24/2023
|
+0.80 / +12.70%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.70
|
500
|
|
|
2/23/2023
|
-1.00 / -13.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.95
|
100
|
|
|
2/22/2023
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.89
|
100
|
|
|
2/21/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.08
|
0
|
|
|
2/20/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.08
|
0
|
|
|
2/17/2023
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.08
|
1,200
|
|
|
2/16/2023
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
6.89
|
1,200
|
|
|
2/15/2023
|
+0.20 / +2.94%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.20
|
6.61
|
1,500
|
|
|
2/14/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.42
|
0
|
|
|
2/13/2023
|
+0.20 / +3.13%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.80
|
6.23
|
12,900
|
|
|
2/10/2023
|
-0.20 / -2.74%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.40
|
6.70
|
600
|
|
|
2/9/2023
|
+0.40 / +6.06%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.30
|
6.61
|
1,600
|
|
|
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
|
|
|