|
Closing price on 6/10/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
200 |
| Split-adjusted Price |
7.30 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
+0.10 / +1.27%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.40
|
7.30
|
200
|
|
|
6/9/2021
|
+0.90 / +12.86%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.21
|
12,900
|
|
|
6/8/2021
|
+0.90 / +14.75%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.39
|
8,700
|
|
|
6/7/2021
|
-0.70 / -10.29%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
100
|
|
|
6/4/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.00
|
7.00
|
6.80
|
6.39
|
1,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.39
|
200
|
|
|
6/2/2021
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.39
|
1,700
|
|
|
6/1/2021
|
+0.70 / +10.61%
|
6.60
|
7.30
|
6.60
|
7.30
|
6.90
|
6.66
|
500
|
|
|
5/31/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.02
|
1,100
|
|
|
5/28/2021
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.02
|
100
|
|
|
5/27/2021
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.48
|
100
|
|
|
5/26/2021
|
+0.90 / +13.64%
|
7.50
|
7.50
|
6.90
|
7.50
|
7.50
|
6.84
|
9,500
|
|
|
5/25/2021
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.02
|
100
|
|
|
5/24/2021
|
-0.90 / -13.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.29
|
100
|
|
|
5/21/2021
|
0.00 / 0.00%
|
5.90
|
6.80
|
5.90
|
6.80
|
6.70
|
6.20
|
700
|
|
|
5/20/2021
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
6.39
|
200
|
|
|
5/19/2021
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
100
|
|
|
5/18/2021
|
+0.20 / +2.94%
|
6.10
|
7.10
|
6.10
|
7.00
|
6.86
|
6.39
|
7,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.20
|
0
|
|
|
5/14/2021
|
-0.40 / -5.41%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.82
|
6.39
|
1,900
|
|
|
5/13/2021
|
-0.20 / -2.67%
|
6.40
|
8.60
|
6.40
|
7.30
|
7.43
|
6.66
|
300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.84
|
0
|
|
|
5/11/2021
|
-0.70 / -8.54%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.47
|
6.84
|
1,600
|
|
|
5/10/2021
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.48
|
500
|
|
|
5/7/2021
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.57
|
700
|
|
|
5/6/2021
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.30
|
100
|
|
|
5/5/2021
|
-1.20 / -15.00%
|
9.10
|
9.10
|
6.80
|
6.80
|
7.57
|
6.20
|
300
|
|
|
5/4/2021
|
+0.60 / +8.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.30
|
1,100
|
|
|
4/29/2021
|
+0.90 / +13.85%
|
6.10
|
7.40
|
6.10
|
7.40
|
7.36
|
6.75
|
3,100
|
|
|
4/28/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
0
|
|
|