29.33
price up icon0.81%   0.25
 
loading

Bp Plc Adr (BP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $29.48 $29.16 $0.32 9,873,019.0 +0.81%
2024-11-20 $29.12 $28.83 $0.295 9,436,174.0 -0.03%
2024-11-19 $29.16 $28.89 $0.275 11,109,200.0 -1.12%
2024-11-18 $29.50 $29.24 $0.26 8,085,758.0 +1.52%
2024-11-15 $29.21 $28.83 $0.385 8,101,884.0 -0.24%
2024-11-14 $29.07 $28.76 $0.31 10,780,068.0 +1.68%
2024-11-13 $28.67 $27.82 $0.8473 12,218,689.0 +1.46%
2024-11-12 $28.59 $28.03 $0.555 12,925,278.0 -2.63%
2024-11-11 $29.02 $28.73 $0.28 9,366,854.0 -0.03%
2024-11-08 $29.23 $28.80 $0.43 11,027,597.0 -4.49%
2024-11-07 $30.50 $30.13 $0.37 7,103,261.0 +0.43%
2024-11-06 $30.25 $29.57 $0.675 9,947,646.0 +0.67%
2024-11-05 $30.12 $29.82 $0.30 8,797,070.0 +0.77%
2024-11-04 $29.95 $29.63 $0.32 8,574,978.0 +1.71%
2024-11-01 $29.70 $29.19 $0.505 7,555,712.0 -0.44%
2024-10-31 $29.48 $29.01 $0.475 11,161,368.0 +1.17%
2024-10-30 $29.52 $29.00 $0.5243 19,278,539.0 -1.16%
2024-10-29 $29.92 $29.36 $0.56 20,737,006.0 -5.44%
2024-10-28 $31.13 $30.72 $0.41 11,954,071.0 -1.49%
2024-10-25 $31.68 $31.37 $0.3093 4,421,247.0 +0.70%
2024-10-24 $31.64 $31.08 $0.5588 5,962,703.0 -0.03%
2024-10-23 $31.46 $31.07 $0.391 6,240,210.0 -0.85%
2024-10-22 $31.67 $31.41 $0.2549 4,320,496.0 +0.35%

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。

2024年のBp Plc Adr (BP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $30.50 $27.82 $2.68 144,903,188.0 -0.15%
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

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%

2022年のBp Plc Adr (BP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $36.10 $33.14 $2.96 151,422,808.0 -2.70%
2022-11 $36.11 $32.27 $3.84 202,014,773.0 +7.87%
2022-10 $33.66 $29.54 $4.12 224,356,488.0 +16.57%
2022-09 $32.42 $27.20 $5.22 211,798,693.0 -7.43%
2022-08 $32.88 $28.74 $4.14 252,470,852.0 +4.97%
2022-07 $29.43 $25.36 $4.06 226,208,012.0 +3.63%
2022-06 $34.30 $27.06 $7.24 253,021,831.0 -12.42%
2022-05 $33.21 $28.16 $5.05 291,040,678.0 +12.71%
2022-04 $31.75 $27.93 $3.82 246,308,232.0 -2.31%
2022-03 $31.23 $27.30 $3.93 439,311,645.0 +0.65%
2022-02 $34.16 $28.32 $5.84 361,048,614.0 -5.53%
2022-01 $32.64 $26.65 $5.99 301,645,551.0 +16.11%
$25.09
price up icon 6.00%
oil_gas_integrated PBR
$14.12
price down icon 1.23%
oil_gas_integrated SU
$41.01
price up icon 0.00%
oil_gas_integrated E
$29.01
price up icon 0.28%
oil_gas_integrated IMO
$76.53
price up icon 0.53%
大文字化:     |  ボリューム (24 時間):