|
Closing price on 5/3/2017
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
400 |
| Split-adjusted Price |
8.20 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
8.20
|
400
|
|
|
4/28/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.20
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.20
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.20
|
0
|
|
|
4/25/2017
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.78
|
8.20
|
7,800
|
|
|
4/24/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.28
|
7.75
|
2,500
|
|
|
4/21/2017
|
+0.30 / +3.00%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.65
|
7.82
|
4,100
|
|
|
4/20/2017
|
-1.30 / -11.50%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.27
|
7.59
|
4,500
|
|
|
4/19/2017
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.58
|
100
|
|
|
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
|
|
|