|
Closing price on 4/8/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
1,600 |
| Split-adjusted Price |
10.72 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
10.72
|
1,600
|
|
|
4/7/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
10.72
|
1,300
|
|
|
4/6/2022
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
11.09
|
1,000
|
|
|
4/5/2022
|
-0.50 / -4.17%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.60
|
10.72
|
500
|
|
|
4/4/2022
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.19
|
100
|
|
|
4/1/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.46
|
2,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.56
|
0
|
|
|
3/30/2022
|
+1.00 / +8.77%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
11.56
|
3,200
|
|
|
3/29/2022
|
+0.60 / +5.08%
|
10.80
|
12.50
|
10.80
|
12.40
|
11.40
|
11.56
|
2,100
|
|
|
3/28/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.80
|
10.91
|
1,400
|
|
|
3/25/2022
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.91
|
200
|
|
|
3/24/2022
|
-0.70 / -5.51%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.00
|
11.19
|
10,200
|
|
|
3/23/2022
|
+0.70 / +5.98%
|
11.00
|
13.40
|
11.00
|
12.40
|
12.70
|
11.56
|
2,100
|
|
|
3/22/2022
|
+0.30 / +2.80%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.70
|
10.25
|
6,800
|
|
|
3/21/2022
|
-0.80 / -7.41%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.70
|
9.32
|
800
|
|
|
3/18/2022
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.07
|
600
|
|
|
3/17/2022
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.16
|
300
|
|
|
3/16/2022
|
+0.20 / +1.85%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.70
|
10.25
|
300
|
|
|
3/15/2022
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.07
|
1,000
|
|
|
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
|
|
|