|
Closing price on 5/7/2025
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
100 |
| Split-adjusted Price |
6.00 |
|
|
BHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2025
|
-0.20 / -2.86%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.50
|
6.80
|
200
|
|
|
4/15/2025
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
4/14/2025
|
-0.70 / -10.29%
|
7.30
|
7.30
|
6.10
|
6.10
|
6.70
|
6.10
|
200
|
|
|
4/11/2025
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
5,700
|
|
|
4/10/2025
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
|
4/9/2025
|
0.00 / 0.00%
|
6.50
|
7.40
|
6.40
|
7.00
|
6.70
|
7.00
|
3,000
|
|
|
4/8/2025
|
+0.10 / +1.47%
|
6.80
|
7.30
|
6.80
|
6.90
|
7.00
|
6.90
|
300
|
|
|
4/4/2025
|
0.00 / 0.00%
|
5.90
|
6.80
|
5.90
|
6.80
|
6.80
|
6.80
|
3,000
|
|
|
4/3/2025
|
-0.80 / -12.12%
|
7.40
|
7.40
|
5.80
|
5.80
|
6.80
|
5.80
|
300
|
|
|
4/2/2025
|
+0.40 / +5.71%
|
6.10
|
7.40
|
6.10
|
7.40
|
6.60
|
7.40
|
300
|
|
|
4/1/2025
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
3/31/2025
|
+0.90 / +14.52%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
21,400
|
|
|
3/28/2025
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
200
|
|
|
3/27/2025
|
-0.70 / -11.48%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
3/25/2025
|
-0.90 / -12.86%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
3/24/2025
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
14,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|