ストックスクリーナーアプリを入手
31.92
0.19%
0.06
プレマーケット:
31.67
-0.25
-0.78%
Bp Plc Adr (BP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-16 | $32.16 | $31.73 | $0.435 | 5,789,137.0 | +0.19% |
| 2025-07-15 | $32.16 | $31.75 | $0.405 | 6,278,137.0 | -0.75% |
| 2025-07-14 | $32.43 | $31.89 | $0.54 | 5,789,461.0 | -1.65% |
| 2025-07-11 | $32.80 | $32.04 | $0.76 | 12,714,018.0 | +3.55% |
| 2025-07-10 | $31.61 | $31.00 | $0.605 | 6,561,624.0 | +0.80% |
| 2025-07-09 | $31.69 | $31.11 | $0.5752 | 8,317,439.0 | +0.00% |
| 2025-07-08 | $31.43 | $30.32 | $1.11 | 9,376,176.0 | +3.37% |
| 2025-07-07 | $30.55 | $29.99 | $0.555 | 6,649,921.0 | -2.20% |
| 2025-07-03 | $31.33 | $30.87 | $0.46 | 3,932,183.0 | -1.18% |
| 2025-07-02 | $31.42 | $30.64 | $0.78 | 8,118,243.0 | +2.62% |
| 2025-07-01 | $30.57 | $29.95 | $0.62 | 8,421,316.0 | +1.90% |
| 2025-06-30 | $30.15 | $29.86 | $0.2947 | 7,513,775.0 | -1.35% |
| 2025-06-27 | $30.56 | $30.18 | $0.385 | 11,133,589.0 | +0.17% |
| 2025-06-26 | $30.61 | $30.03 | $0.58 | 14,188,309.0 | -0.10% |
| 2025-06-25 | $32.94 | $29.57 | $3.36 | 66,960,207.0 | +1.64% |
| 2025-06-24 | $30.22 | $29.77 | $0.4449 | 10,978,093.0 | -1.62% |
| 2025-06-23 | $31.44 | $30.32 | $1.12 | 14,754,490.0 | -2.98% |
| 2025-06-20 | $31.43 | $30.97 | $0.46 | 13,785,488.0 | +0.35% |
| 2025-06-18 | $31.60 | $30.97 | $0.63 | 8,623,219.0 | -1.39% |
| 2025-06-17 | $31.81 | $31.43 | $0.3799 | 9,457,791.0 | +1.35% |
Bp Plc Adr (BP) 株の年ごとの株価履歴
この詳細な分析では、Bp Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bp Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBp Plc Adr (BP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $32.80 | $29.95 | $2.84 | 87,736,792.0 | +6.65% |
| 2025-06 | $32.94 | $28.82 | $4.11 | 251,181,042.0 | +2.85% |
| 2025-05 | $30.82 | $27.30 | $3.52 | 219,920,484.0 | +5.97% |
| 2025-04 | $33.89 | $25.22 | $8.67 | 267,482,285.0 | -18.73% |
| 2025-03 | $34.95 | $31.27 | $3.68 | 236,106,341.0 | +2.02% |
| 2025-02 | $35.55 | $30.37 | $5.18 | 268,761,799.0 | +6.63% |
| 2025-01 | $32.19 | $29.69 | $2.50 | 183,956,863.0 | +5.07% |
2024年のBp Plc Adr (BP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $28.14 | $2.32 | 163,775,970.0 | -0.75% |
| 2024-11 | $30.50 | $27.82 | $2.68 | 203,556,243.0 | -0.17% |
| 2024-10 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| 2024-09 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| 2024-08 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| 2024-07 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| 2024-06 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| 2024-05 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| 2024-04 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| 2024-03 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| 2024-02 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| 2024-01 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
2023年のBp Plc Adr (BP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
0.08%
0.68%
大文字化:
|
ボリューム (24 時間):