|
Closing price on 5/5/2022
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
200 |
| Split-adjusted Price |
10.81 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.81
|
200
|
|
|
5/4/2022
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.91
|
200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.19
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.19
|
0
|
|
|
4/27/2022
|
+1.40 / +13.21%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.19
|
100
|
|
|
4/26/2022
|
+0.90 / +7.96%
|
10.60
|
12.20
|
10.00
|
12.20
|
10.60
|
11.37
|
800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
0
|
|
|
4/22/2022
|
-0.30 / -2.52%
|
10.30
|
11.60
|
10.30
|
11.60
|
11.30
|
10.81
|
400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.09
|
0
|
|
|
4/20/2022
|
+0.80 / +7.14%
|
11.20
|
12.10
|
11.20
|
12.00
|
11.90
|
11.19
|
500
|
|
|
4/19/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.44
|
1,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.44
|
0
|
|
|
4/15/2022
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.44
|
3,300
|
|
|
4/14/2022
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.81
|
100
|
|
|
4/13/2022
|
-1.50 / -12.93%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.41
|
100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.81
|
0
|
|
|
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
|
|
|