|
Closing price on 2/21/2025
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
3,000 |
| Split-adjusted Price |
6.40 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3,000
|
|
|
2/20/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
5.70
|
6.50
|
6.40
|
6.50
|
5,500
|
|
|
2/19/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
1,100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
200
|
|
|
2/14/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
1,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
600
|
|
|
2/12/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/6/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/4/2025
|
-0.80 / -11.11%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
1,000
|
|
|
2/3/2025
|
+0.40 / +5.88%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/23/2025
|
+0.50 / +7.94%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
900
|
|
|
1/21/2025
|
-0.60 / -8.45%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
1,100
|
|
|
1/20/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
1/17/2025
|
-0.20 / -2.94%
|
7.20
|
7.50
|
6.60
|
6.60
|
7.10
|
6.60
|
1,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/15/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/13/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/9/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/8/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.70
|
6.70
|
6.80
|
6.70
|
1,300
|
|
|
1/6/2025
|
-0.20 / -2.86%
|
6.00
|
7.00
|
6.00
|
6.80
|
6.70
|
6.80
|
1,500
|
|
|