|
Closing price on 3/31/2017
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
0 |
| Split-adjusted Price |
8.96 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.96
|
0
|
|
|
3/30/2017
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.96
|
100
|
|
|
3/29/2017
|
-1.20 / -9.84%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
8.35
|
2,600
|
|
|
3/28/2017
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.27
|
100
|
|
|
3/27/2017
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.04
|
110
|
|
|
3/24/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.89
|
0
|
|
|
3/23/2017
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.89
|
100
|
|
|
3/22/2017
|
-0.70 / -6.42%
|
11.20
|
11.30
|
10.20
|
10.20
|
10.57
|
7.75
|
4,900
|
|
|
3/21/2017
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.28
|
2,400
|
|
|
3/20/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.28
|
0
|
|
|
3/17/2017
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.28
|
1,100
|
|
|
3/16/2017
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.95
|
7.99
|
600
|
|
|
3/15/2017
|
+0.40 / +3.70%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.45
|
8.21
|
1,600
|
|
|
3/14/2017
|
-0.60 / -5.26%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.23
|
7.91
|
3,200
|
|
|
3/13/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.35
|
0
|
|
|
3/10/2017
|
-1.00 / -8.20%
|
12.50
|
12.50
|
11.20
|
11.20
|
11.36
|
8.21
|
1,200
|
|
|
3/9/2017
|
+1.20 / +10.91%
|
11.20
|
12.20
|
11.20
|
12.20
|
11.34
|
8.94
|
700
|
|
|
3/8/2017
|
-1.00 / -8.33%
|
13.00
|
13.00
|
11.00
|
11.00
|
11.06
|
8.06
|
3,600
|
|
|
3/7/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.79
|
500
|
|
|
3/6/2017
|
+1.50 / +14.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.59
|
8.50
|
10,000
|
|
|
3/3/2017
|
-1.50 / -12.93%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.40
|
100
|
|
|
3/2/2017
|
-0.70 / -5.69%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.57
|
8.50
|
4,400
|
|
|
3/1/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.01
|
0
|
|
|
2/28/2017
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.01
|
100
|
|
|
2/27/2017
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
8.43
|
5,400
|
|
|
2/24/2017
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.76
|
8.79
|
1,300
|
|
|
2/23/2017
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.82
|
8.72
|
3,010
|
|
|
2/22/2017
|
+1.00 / +9.09%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.85
|
8.79
|
600
|
|
|
2/21/2017
|
-1.30 / -10.57%
|
12.30
|
12.30
|
10.60
|
11.00
|
11.36
|
8.06
|
9,400
|
|
|
2/20/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.01
|
0
|
|
|