|
Closing price on 4/18/2017
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
2,300 |
| Split-adjusted Price |
8.20 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.80 / +8.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.84
|
8.20
|
2,300
|
|
|
4/17/2017
|
-1.00 / -9.09%
|
9.40
|
11.00
|
9.40
|
10.00
|
10.59
|
7.59
|
3,200
|
|
|
4/14/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.35
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.35
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.35
|
700
|
|
|
4/11/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.35
|
300
|
|
|
4/10/2017
|
+0.90 / +8.49%
|
10.10
|
11.50
|
10.10
|
11.50
|
10.60
|
8.73
|
900
|
|
|
4/7/2017
|
-1.50 / -12.50%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.58
|
7.97
|
9,100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.11
|
0
|
|
|
4/4/2017
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.11
|
100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.96
|
0
|
|
|
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
|
|
|