|
Closing price on 8/26/2021
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
100 |
| Split-adjusted Price |
5.47 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.90 / -13.04%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.47
|
100
|
|
|
8/25/2021
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.30
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.57
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.57
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.20
|
6.39
|
400
|
|
|
8/19/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.39
|
500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.39
|
2,400
|
|
|
8/17/2021
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.39
|
7,400
|
|
|
8/16/2021
|
+0.30 / +4.62%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
6.20
|
2,200
|
|
|
8/13/2021
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
4,700
|
|
|
8/12/2021
|
-0.80 / -12.31%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.20
|
100
|
|
|
8/11/2021
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
2,200
|
|
|
8/10/2021
|
-0.80 / -12.31%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.20
|
200
|
|
|
8/9/2021
|
0.00 / 0.00%
|
6.40
|
7.30
|
6.40
|
6.50
|
6.50
|
5.93
|
700
|
|
|
8/6/2021
|
-0.30 / -4.41%
|
5.80
|
7.30
|
5.80
|
6.50
|
6.50
|
5.93
|
300
|
|
|
8/5/2021
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.20
|
100
|
|
|
8/4/2021
|
-0.80 / -11.76%
|
6.10
|
6.50
|
6.00
|
6.00
|
6.20
|
5.47
|
8,100
|
|
|
8/3/2021
|
+0.80 / +12.31%
|
5.90
|
7.30
|
5.90
|
7.30
|
6.80
|
6.66
|
300
|
|
|
8/2/2021
|
-0.30 / -4.48%
|
5.70
|
7.30
|
5.70
|
6.40
|
6.50
|
5.84
|
300
|
|
|
7/30/2021
|
+0.70 / +11.11%
|
5.60
|
7.00
|
5.60
|
7.00
|
6.70
|
6.39
|
1,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.75
|
0
|
|
|
7/28/2021
|
+0.70 / +12.50%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.75
|
2,000
|
|
|
7/27/2021
|
-0.50 / -8.20%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.11
|
2,500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
0
|
|
|
7/23/2021
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.66
|
800
|
|
|
7/22/2021
|
+0.70 / +10.94%
|
5.60
|
7.10
|
5.60
|
7.10
|
6.40
|
6.48
|
200
|
|
|
7/21/2021
|
-0.70 / -10.94%
|
7.00
|
7.00
|
5.70
|
5.70
|
6.40
|
5.20
|
200
|
|
|
7/20/2021
|
-0.70 / -10.77%
|
6.60
|
6.80
|
5.80
|
5.80
|
6.40
|
5.29
|
300
|
|
|
7/19/2021
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
6,600
|
|
|
7/16/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.20
|
0
|
|
|