|
Closing price on 7/5/2022
|
|
| Open |
8.80 |
| High |
9.80 |
| Low |
8.80 |
| Volume |
2,200 |
| Split-adjusted Price |
9.13 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
0.00 / 0.00%
|
8.80
|
9.80
|
8.80
|
9.80
|
8.80
|
9.13
|
2,200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
0
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
0
|
|
|
6/27/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
0
|
|
|
6/24/2022
|
+1.00 / +11.36%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
100
|
|
|
6/23/2022
|
-0.10 / -1.04%
|
8.50
|
9.50
|
8.50
|
9.50
|
8.80
|
8.86
|
600
|
|
|
6/22/2022
|
-1.60 / -14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.95
|
600
|
|
|
6/21/2022
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.44
|
200
|
|
|
6/20/2022
|
+1.30 / +13.98%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.88
|
1,200
|
|
|
6/17/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
0
|
|
|
6/16/2022
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
1,900
|
|
|
6/15/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
8.40
|
9.40
|
8.50
|
8.76
|
2,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
6/13/2022
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
100
|
|
|
6/10/2022
|
-0.20 / -2.02%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.00
|
9.04
|
3,200
|
|
|
6/9/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.13
|
900
|
|
|
6/8/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.32
|
0
|
|
|
6/7/2022
|
+1.10 / +12.09%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.00
|
9.51
|
600
|
|
|
6/6/2022
|
-0.80 / -8.08%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
8.48
|
2,600
|
|
|
6/3/2022
|
+0.80 / +8.25%
|
9.90
|
10.50
|
9.90
|
10.50
|
9.90
|
9.79
|
2,600
|
|
|
6/2/2022
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.70
|
9.51
|
400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.20
|
9.20
|
9.30
|
8.58
|
3,700
|
|
|
5/31/2022
|
-1.40 / -13.21%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
8.58
|
5,200
|
|
|
5/30/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
9.79
|
3,300
|
|
|
5/27/2022
|
+0.80 / +8.16%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.88
|
100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
0
|
|
|
5/25/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.13
|
500
|
|
|