|
Closing price on 4/11/2017
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
300 |
| Split-adjusted Price |
8.48 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
300
|
|
|
4/10/2017
|
+0.90 / +8.49%
|
10.10
|
11.50
|
10.10
|
11.50
|
10.60
|
8.86
|
900
|
|
|
4/7/2017
|
-1.50 / -12.50%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.58
|
8.09
|
9,100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
0
|
|
|
4/4/2017
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.09
|
0
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.09
|
0
|
|
|
3/30/2017
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.09
|
100
|
|
|
3/29/2017
|
-1.20 / -9.84%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
8.48
|
2,600
|
|
|
3/28/2017
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.40
|
100
|
|
|
3/27/2017
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.17
|
110
|
|
|
3/24/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
0
|
|
|
3/23/2017
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.01
|
100
|
|
|
3/22/2017
|
-0.70 / -6.42%
|
11.20
|
11.30
|
10.20
|
10.20
|
10.57
|
7.86
|
4,900
|
|
|
3/21/2017
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.40
|
2,400
|
|
|
3/20/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.40
|
0
|
|
|
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
|
|
|