|
Closing price on 5/24/2017
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
8.48 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
5/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
501
|
|
|
5/16/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
5/15/2017
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
7,000
|
|
|
5/12/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.40
|
200
|
|
|
5/11/2017
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.40
|
200
|
|
|
5/10/2017
|
+1.50 / +14.29%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.80
|
9.25
|
3,400
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.09
|
1,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.09
|
1,400
|
|
|
5/5/2017
|
+1.30 / +14.13%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
8.09
|
1,210
|
|
|
5/4/2017
|
-1.60 / -14.81%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.09
|
100
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
8.32
|
400
|
|
|
4/28/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.32
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.32
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.32
|
0
|
|
|
4/25/2017
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.78
|
8.32
|
7,800
|
|
|
4/24/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.28
|
7.86
|
2,500
|
|
|
4/21/2017
|
+0.30 / +3.00%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.65
|
7.94
|
4,100
|
|
|
4/20/2017
|
-1.30 / -11.50%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.27
|
7.71
|
4,500
|
|
|
4/19/2017
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
100
|
|
|
4/18/2017
|
+0.80 / +8.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.84
|
8.32
|
2,300
|
|
|
4/17/2017
|
-1.00 / -9.09%
|
9.40
|
11.00
|
9.40
|
10.00
|
10.59
|
7.71
|
3,200
|
|
|
4/14/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
700
|
|
|
4/11/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
300
|
|
|