|
Closing price on 6/2/2025
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
3,000 |
| Split-adjusted Price |
6.60 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.50
|
6.60
|
3,000
|
|
|
5/30/2025
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
5/29/2025
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,500
|
|
|
5/28/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
5/27/2025
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
300
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/23/2025
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,300
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/21/2025
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
5/20/2025
|
+0.80 / +12.31%
|
5.60
|
7.30
|
5.60
|
7.30
|
5.70
|
7.30
|
2,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/16/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/15/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/13/2025
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,900
|
|
|
5/12/2025
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
5/9/2025
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.60
|
6.40
|
100
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
5/7/2025
|
-0.90 / -13.04%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
5/6/2025
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
1,100
|
|
|
5/5/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
4/29/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.60
|
20,300
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.50
|
6.50
|
6.70
|
6.50
|
500
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/24/2025
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
4/23/2025
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
4/22/2025
|
+0.10 / +1.52%
|
6.20
|
6.90
|
6.20
|
6.70
|
6.80
|
6.70
|
9,900
|
|
|
4/21/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.60
|
6.50
|
400
|
|
|
4/18/2025
|
+0.60 / +9.84%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
5,500
|
|
|
4/17/2025
|
-0.30 / -4.62%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.10
|
6.20
|
1,100
|
|
|