Stockscreener 앱 받기
101.80
1.09%
1.0928
Bp Plc Adr 주식 (BBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $102.8 | $100.7 | $2.06 | 16,029.0 | +1.09% |
| 2026-10-13 | $103.7 | $100.7 | $2.98 | 12,318.0 | -2.82% |
| 2026-10-12 | $104.7 | $103.6 | $1.07 | 7,967.0 | -1.08% |
| 2026-10-09 | $105.1 | $101.8 | $3.28 | 8,894.0 | +3.48% |
| 2026-10-08 | $101.7 | $99.48 | $2.25 | 12,500.0 | -0.56% |
| 2026-10-07 | $102.7 | $100.3 | $2.37 | 6,225.0 | +0.83% |
| 2026-10-06 | $104.7 | $100.1 | $4.56 | 16,289.0 | -2.29% |
| 2026-10-05 | $103.8 | $101.3 | $2.46 | 31,175.0 | +0.81% |
| 2026-10-02 | $103.9 | $102.0 | $1.87 | 18,715.0 | -0.69% |
| 2026-10-01 | $105.2 | $103.2 | $2.03 | 25,350.0 | -2.26% |
| 2026-09-30 | $107.1 | $105.4 | $1.66 | 13,552.0 | -0.66% |
| 2026-09-29 | $106.4 | $104.8 | $1.63 | 21,210.0 | +1.21% |
| 2026-09-28 | $105.5 | $103.4 | $2.17 | 17,533.0 | +0.34% |
| 2026-09-25 | $105.0 | $104.0 | $1.01 | 8,019.0 | +0.02% |
| 2026-09-24 | $104.8 | $103.1 | $1.74 | 17,266.0 | +0.00% |
| 2026-09-23 | $107.9 | $104.0 | $3.87 | 24,855.0 | -2.81% |
| 2026-09-22 | $108.0 | $105.4 | $2.60 | 19,369.0 | +2.33% |
| 2026-09-21 | $105.4 | $104.6 | $0.85 | 11,282.0 | +1.36% |
| 2026-09-18 | $105.1 | $103.7 | $1.40 | 16,268.0 | -1.07% |
| 2026-09-17 | $105.7 | $104.0 | $1.68 | 25,971.0 | +2.86% |
| 2026-09-16 | $102.8 | $101.1 | $1.66 | 6,812.0 | +0.85% |
| 2026-09-15 | $104.5 | $100.9 | $3.62 | 11,309.0 | -2.69% |
Bp Plc Adr 주식 (BBP) 연도별 가격 이력
이 심층 분석에서는 Bp Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bp Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bp Plc Adr 주식 (BBP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $105.2 | $99.48 | $5.76 | 155,462.0 | -3.59% |
| 2026-09 | $110.0 | $100.9 | $9.09 | 271,347.0 | -0.82% |
| 2026-08 | $110.0 | $93.05 | $17.00 | 194,522.0 | +13.39% |
| 2026-07 | $105.2 | $93.36 | $11.85 | 233,287.0 | -2.47% |
| 2026-06 | $97.49 | $82.76 | $14.73 | 154,524.0 | +11.19% |
| 2026-05 | $90.42 | $83.92 | $6.50 | 288,865.0 | +2.13% |
| 2026-04 | $88.11 | $82.49 | $5.62 | 146,999.0 | +2.06% |
| 2026-03 | $85.58 | $77.97 | $7.61 | 207,365.0 | -2.16% |
| 2026-02 | $87.17 | $79.15 | $8.02 | 61,286.0 | +4.01% |
| 2026-01 | $85.92 | $78.25 | $7.67 | 104,698.0 | +2.14% |
Bp Plc Adr 주식 (BBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.62 | $76.93 | $5.69 | 200,998.0 | -0.78% |
| 2025-11 | $80.54 | $72.81 | $7.73 | 85,545.0 | +7.32% |
| 2025-10 | $74.76 | $70.27 | $4.49 | 122,972.0 | +6.66% |
| 2025-09 | $70.69 | $68.05 | $2.64 | 45,941.0 | +3.93% |
| 2025-08 | $68.36 | $60.91 | $7.45 | 35,456.0 | +9.42% |
| 2025-07 | $64.00 | $58.21 | $5.79 | 44,937.0 | +5.67% |
| 2025-06 | $61.29 | $57.42 | $3.87 | 90,936.0 | +3.79% |
| 2025-05 | $58.99 | $53.12 | $5.88 | 49,144.0 | -4.74% |
| 2025-04 | $58.89 | $48.65 | $10.24 | 70,571.0 | +0.47% |
| 2025-03 | $62.21 | $58.62 | $3.59 | 44,062.0 | -4.83% |
| 2025-02 | $63.90 | $60.82 | $3.08 | 79,629.0 | -1.20% |
| 2025-01 | $63.85 | $58.80 | $5.05 | 29,249.0 | +3.86% |
Bp Plc Adr 주식 (BBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.79 | $59.50 | $6.29 | 28,644.0 | -8.91% |
| 2024-11 | $69.12 | $60.42 | $8.70 | 33,359.0 | +3.78% |
| 2024-10 | $64.76 | $61.29 | $3.47 | 20,612.0 | +0.70% |
| 2024-09 | $65.02 | $61.77 | $3.25 | 20,786.0 | -2.06% |
| 2024-08 | $64.31 | $57.37 | $6.94 | 38,427.0 | +2.36% |
| 2024-07 | $65.03 | $57.91 | $7.12 | 72,472.0 | +6.64% |
| 2024-06 | $59.52 | $56.69 | $2.84 | 14,031.0 | +4.01% |
| 2024-05 | $56.84 | $54.35 | $2.49 | 12,790.0 | +6.71% |
| 2024-04 | $56.75 | $50.43 | $6.32 | 27,662.0 | -6.44% |
| 2024-03 | $61.02 | $55.28 | $5.74 | 75,017.0 | -5.22% |
| 2024-02 | $63.25 | $57.00 | $6.25 | 76,452.0 | +4.01% |
| 2024-01 | $60.15 | $56.52 | $3.63 | 76,416.0 | -1.15% |
0.71%
0.04%
자본화:
|
볼륨(24시간):