|
Closing price on 8/16/2017
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
2,000 |
| Split-adjusted Price |
8.48 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
2,000
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
8/14/2017
|
-1.30 / -10.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.72
|
8.24
|
2,500
|
|
|
8/11/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
700
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.17
|
0
|
|
|
8/9/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.17
|
0
|
|
|
8/8/2017
|
+1.10 / +10.19%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.17
|
0
|
|
|
8/7/2017
|
-1.00 / -8.47%
|
12.00
|
12.00
|
10.80
|
10.80
|
11.94
|
8.32
|
2,100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.09
|
0
|
|
|
8/3/2017
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.09
|
5,206
|
|
|
8/2/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
0
|
|
|
8/1/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
0
|
|
|
7/31/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
0
|
|
|
7/28/2017
|
+1.30 / +12.15%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.25
|
2,100
|
|
|
7/27/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.24
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.67
|
8.24
|
300
|
|
|
7/24/2017
|
-1.40 / -11.57%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.68
|
8.24
|
1,100
|
|
|
7/21/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.32
|
0
|
|
|
7/20/2017
|
+0.90 / +8.04%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.32
|
0
|
|
|
7/19/2017
|
-0.90 / -7.44%
|
13.00
|
13.00
|
11.20
|
11.20
|
12.10
|
8.63
|
200
|
|
|
7/18/2017
|
-0.20 / -1.63%
|
12.30
|
13.80
|
12.10
|
12.10
|
12.80
|
9.32
|
400
|
|
|
7/17/2017
|
+1.60 / +14.95%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.12
|
9.48
|
2,500
|
|
|
7/14/2017
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.66
|
8.48
|
14,900
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.32
|
0
|
|
|
7/12/2017
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.32
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
8.17
|
3,000
|
|
|
7/10/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.17
|
200
|
|
|
7/7/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.17
|
0
|
|
|
7/6/2017
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.17
|
700
|
|
|