STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Nasdaq Composite erases gains of as much as 1% with sentiment remaining fragile

BHP Group Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.72

-1.15

(-2.36%)

As of 02:21PM EDT. Market open.

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	49.16	48.60	47.40	47.72	47.72	3,762,215
Sept 23, 2022	49.16	49.27	48.18	48.87	48.87	5,368,900
Sept 22, 2022	52.00	52.08	50.92	51.21	51.21	4,884,100
Sept 21, 2022	51.55	51.65	50.01	50.01	50.01	2,621,500
Sept 20, 2022	51.64	51.71	51.01	51.45	51.45	3,754,600
Sept 19, 2022	50.08	51.93	50.01	51.89	51.89	3,231,100
Sept 16, 2022	50.71	51.41	50.35	50.95	50.95	4,871,300
Sept 15, 2022	51.68	52.39	51.35	51.68	51.68	2,991,800
Sept 14, 2022	52.25	52.58	51.59	52.02	52.02	3,149,500
Sept 13, 2022	53.13	53.74	52.05	52.18	52.18	4,359,200
Sept 12, 2022	54.60	54.90	54.15	54.54	54.54	3,382,700
Sept 09, 2022	52.38	53.49	52.38	53.34	53.34	3,895,000
Sept 08, 2022	49.56	50.50	49.36	50.39	50.39	5,296,400
Sept 07, 2022	48.63	49.19	48.22	49.00	49.00	5,109,700
Sept 06, 2022	50.50	50.65	49.68	49.85	49.85	5,097,500
Sept 02, 2022	51.09	51.32	49.96	50.21	50.21	4,106,200
Sept 01, 2022	50.37	50.39	49.40	49.88	49.88	7,320,600
Sept 01, 2022	3.5 Dividend
Aug 31, 2022	55.50	55.50	54.65	54.89	51.39	4,050,000
Aug 30, 2022	57.16	57.23	55.28	55.40	51.87	4,607,200
Aug 29, 2022	57.85	58.56	57.81	57.86	54.17	3,552,900
Aug 26, 2022	60.31	60.81	58.77	58.88	55.13	3,353,600
Aug 25, 2022	58.95	59.94	58.94	59.93	56.11	2,958,700
Aug 24, 2022	58.05	58.42	57.68	58.15	54.44	3,385,700
Aug 23, 2022	57.50	59.11	57.50	58.79	55.04	4,610,500
Aug 22, 2022	56.81	57.43	56.41	57.31	53.66	3,738,400
Aug 19, 2022	56.91	57.01	56.28	56.75	53.13	3,216,600
Aug 18, 2022	57.45	57.58	56.63	57.13	53.49	3,809,300
Aug 17, 2022	56.27	57.27	56.20	56.55	52.94	3,923,000
Aug 16, 2022	56.56	58.00	56.32	57.97	54.27	4,584,500
Aug 15, 2022	53.95	54.81	53.64	54.74	51.25	3,156,800
Aug 12, 2022	54.29	55.81	54.24	55.76	52.20	3,036,200
Aug 11, 2022	55.09	55.87	55.08	55.35	51.82	2,482,400
Aug 10, 2022	54.71	55.13	54.41	54.93	51.43	2,325,000
Aug 09, 2022	54.07	54.40	53.68	53.90	50.46	2,400,400
Aug 08, 2022	54.77	55.13	54.16	54.38	50.91	2,330,700
Aug 05, 2022	53.05	54.69	52.91	54.40	50.93	2,309,200
Aug 04, 2022	53.03	53.56	52.86	53.13	49.74	2,650,900
Aug 03, 2022	53.64	53.68	52.90	53.25	49.85	2,524,600
Aug 02, 2022	53.60	53.79	52.77	53.02	49.64	2,393,200
Aug 01, 2022	54.48	54.55	53.67	54.19	50.73	2,422,900
Jul 29, 2022	54.29	55.31	53.88	55.04	51.53	2,655,600
Jul 28, 2022	54.50	54.65	53.34	54.02	50.58	2,423,500
Jul 27, 2022	52.15	53.58	51.92	53.44	50.03	3,000,000
Jul 26, 2022	52.83	52.97	52.31	52.72	49.36	2,989,300
Jul 25, 2022	52.97	53.11	52.18	52.82	49.45	2,490,600
Jul 22, 2022	51.90	52.18	50.86	51.09	47.83	3,033,300
Jul 21, 2022	49.50	50.83	49.46	50.76	47.52	2,922,800
Jul 20, 2022	50.82	50.96	50.27	50.86	47.62	2,718,000
Jul 19, 2022	50.37	51.03	49.99	50.87	47.63	3,153,400
Jul 18, 2022	51.13	51.61	50.46	50.67	47.44	3,781,300
Jul 15, 2022	48.60	49.33	48.11	49.27	46.13	3,198,800
Jul 14, 2022	48.01	48.44	47.35	48.24	45.16	4,660,100
Jul 13, 2022	49.68	50.76	49.26	50.29	47.08	3,406,900
Jul 12, 2022	50.50	50.85	50.01	50.19	46.99	3,741,900
Jul 11, 2022	51.44	51.65	50.68	51.12	47.86	2,775,900
Jul 08, 2022	53.32	53.53	52.28	52.99	49.61	3,193,100
Jul 07, 2022	54.34	55.10	53.76	54.14	50.69	4,148,400
Jul 06, 2022	52.13	52.54	51.25	52.50	49.15	4,067,600
Jul 05, 2022	52.27	52.95	51.46	52.94	49.56	5,291,300
Jul 01, 2022	54.19	54.51	52.64	54.13	50.68	4,125,700
Jun 30, 2022	56.10	56.70	55.10	56.18	52.60	3,594,300
Jun 29, 2022	58.65	58.79	57.61	58.19	54.48	2,876,400
Jun 28, 2022	58.55	59.04	57.90	58.19	54.48	3,026,500
Jun 27, 2022	57.50	58.07	57.19	57.68	54.00	2,769,800
Jun 24, 2022	55.16	56.37	54.89	56.32	52.73	2,783,700
Jun 23, 2022	55.63	55.71	54.04	54.75	51.26	3,917,300
Jun 22, 2022	55.18	56.14	55.04	55.61	52.06	4,035,300
Jun 21, 2022	56.95	58.10	56.92	57.72	54.04	3,576,800
Jun 17, 2022	58.51	58.94	57.24	57.76	54.08	3,963,700
Jun 16, 2022	60.06	60.64	59.63	60.21	56.37	3,170,400
Jun 15, 2022	61.26	62.27	60.33	61.95	58.00	3,582,000
Jun 14, 2022	60.37	60.80	59.31	59.97	56.15	3,288,600
Jun 13, 2022	60.83	61.72	60.11	60.81	56.93	3,559,800
Jun 10, 2022	63.56	64.13	62.92	63.48	59.43	3,218,500
Jun 09, 2022	66.79	66.84	65.28	65.28	61.12	2,719,100
Jun 08, 2022	67.74	68.56	67.34	67.59	63.28	3,190,300
Jun 07, 2022	67.04	69.25	67.03	69.21	64.80	4,557,100
Jun 06, 2022	66.98	67.42	66.37	66.78	62.52	3,050,000
Jun 03, 2022	66.66	67.48	66.39	67.10	62.82	3,632,900
Jun 02, 2022	66.40	67.93	66.25	67.44	63.14	3,866,300
Jun 02, 2022	1121:1000 Stock Split
Jun 01, 2022	64.45	64.96	63.20	63.87	59.80	5,143,596
May 31, 2022	63.96	64.39	62.71	63.03	59.01	3,267,603
May 27, 2022	62.87	63.76	62.80	63.35	59.31	2,622,467
May 26, 2022	60.87	61.26	60.71	61.03	57.13	2,244,242
May 25, 2022	61.18	61.47	60.37	61.28	57.37	2,301,525
May 24, 2022	60.44	61.68	60.33	61.56	57.64	3,192,832
May 23, 2022	60.93	61.57	60.46	61.28	57.38	4,398,356
May 20, 2022	59.98	60.26	58.91	60.05	56.22	4,860,320
May 19, 2022	57.21	59.29	57.21	58.76	55.01	5,452,432
May 18, 2022	57.57	57.76	56.72	56.93	53.30	3,603,118
May 17, 2022	58.28	58.55	57.81	58.47	54.75	3,809,831
May 16, 2022	56.61	56.99	56.02	56.62	53.01	4,217,538
May 13, 2022	56.02	56.90	55.79	56.68	53.07	3,130,168
May 12, 2022	54.65	55.63	54.15	55.29	51.76	4,571,662
May 11, 2022	57.13	58.00	55.92	55.99	52.42	4,290,179
May 10, 2022	56.49	56.58	54.89	55.77	52.22	3,914,980
May 09, 2022	56.68	56.95	55.32	55.43	51.90	5,975,715
May 06, 2022	58.14	58.85	57.41	58.74	55.00	3,810,727
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,323.49-157.49(-0.85%)

S&P 5003,664.26-28.97(-0.78%)

DOW29,308.86-281.55(-0.95%)

CAD/USD0.7274-0.0085(-1.15%)

CRUDE OIL76.93-1.81(-2.30%)

BTC-CAD26,355.95+113.52(+0.43%)

STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

BHP Group Limited (BHP)

S&P/TSX
18,323.49
-157.49(-0.85%)

S&P 500
3,664.26
-28.97(-0.78%)

DOW
29,308.86
-281.55(-0.95%)

CAD/USD
0.7274
-0.0085(-1.15%)

CRUDE OIL
76.93
-1.81(-2.30%)

BTC-CAD
26,355.95
+113.52(+0.43%)