Stockscreener 앱 받기
59.72
1.95%
-1.2018
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $60.99 | $59.23 | $1.77 | 1,881,699.0 | -1.97% |
| 2025-12-11 | $61.27 | $60.48 | $0.79 | 3,851,041.0 | +0.64% |
| 2025-12-10 | $60.66 | $59.77 | $0.89 | 3,307,517.0 | +2.58% |
| 2025-12-09 | $59.29 | $57.80 | $1.49 | 3,189,914.0 | +1.15% |
| 2025-12-08 | $58.96 | $58.20 | $0.755 | 2,748,468.0 | -0.87% |
| 2025-12-05 | $59.86 | $58.81 | $1.05 | 3,634,879.0 | -0.20% |
| 2025-12-04 | $58.97 | $57.87 | $1.10 | 3,505,373.0 | +1.81% |
| 2025-12-03 | $58.02 | $57.04 | $0.975 | 3,785,770.0 | +2.93% |
| 2025-12-02 | $56.37 | $55.58 | $0.79 | 3,618,237.0 | +1.99% |
| 2025-12-01 | $55.59 | $54.98 | $0.615 | 2,333,044.0 | +0.80% |
| 2025-11-28 | $54.92 | $54.19 | $0.73 | 1,489,848.0 | -0.27% |
| 2025-11-26 | $54.94 | $54.33 | $0.61 | 2,277,550.0 | +2.24% |
| 2025-11-25 | $53.96 | $53.31 | $0.65 | 3,165,502.0 | +1.42% |
| 2025-11-24 | $53.10 | $52.60 | $0.497 | 3,808,778.0 | -0.28% |
| 2025-11-21 | $53.21 | $52.18 | $1.03 | 2,561,627.0 | +0.95% |
| 2025-11-20 | $53.86 | $52.31 | $1.55 | 2,924,775.0 | -1.66% |
| 2025-11-19 | $53.91 | $53.22 | $0.695 | 2,013,997.0 | -0.45% |
| 2025-11-18 | $54.16 | $53.33 | $0.8299 | 3,673,864.0 | -1.61% |
| 2025-11-17 | $55.34 | $54.39 | $0.95 | 2,121,248.0 | -1.16% |
| 2025-11-14 | $55.29 | $54.20 | $1.09 | 2,889,686.0 | -1.29% |
| 2025-11-13 | $56.76 | $55.71 | $1.05 | 2,038,927.0 | -0.66% |
| 2025-11-12 | $56.61 | $56.09 | $0.52 | 2,178,208.0 | +0.99% |
Bhp Group Limited Adr 주식 (BHP) 연도별 가격 이력
이 심층 분석에서는 Bhp Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bhp Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.27 | $54.98 | $6.30 | 31,855,942.0 | +9.12% |
| 2025-11 | $56.76 | $52.18 | $4.58 | 51,089,646.0 | -4.07% |
| 2025-10 | $58.92 | $53.47 | $5.45 | 82,659,525.0 | +2.33% |
| 2025-09 | $56.49 | $51.83 | $4.66 | 66,061,100.0 | -0.04% |
| 2025-08 | $56.29 | $50.41 | $5.88 | 55,841,682.0 | +10.07% |
| 2025-07 | $55.34 | $48.05 | $7.29 | 81,385,117.0 | +5.36% |
| 2025-06 | $51.05 | $45.74 | $5.31 | 59,001,146.0 | -1.84% |
| 2025-05 | $51.01 | $47.42 | $3.59 | 52,008,146.0 | +3.03% |
| 2025-04 | $49.55 | $39.73 | $9.82 | 82,918,585.0 | -2.04% |
| 2025-03 | $50.86 | $47.30 | $3.56 | 58,630,507.0 | +0.12% |
| 2025-02 | $52.52 | $48.08 | $4.44 | 44,487,503.0 | -1.36% |
| 2025-01 | $50.49 | $48.06 | $2.43 | 48,805,919.0 | +0.66% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.67 | $48.68 | $5.99 | 39,517,901.0 | -7.35% |
| 2024-11 | $58.51 | $51.12 | $7.39 | 47,773,545.0 | -5.07% |
| 2024-10 | $63.21 | $55.04 | $8.17 | 47,775,235.0 | -10.71% |
| 2024-09 | $62.56 | $50.90 | $11.66 | 60,955,688.0 | +12.66% |
| 2024-08 | $55.98 | $51.73 | $4.25 | 55,370,394.0 | -0.72% |
| 2024-07 | $60.03 | $53.48 | $6.55 | 45,458,978.0 | -2.73% |
| 2024-06 | $59.77 | $55.68 | $4.09 | 40,728,835.0 | -4.10% |
| 2024-05 | $62.28 | $54.81 | $7.47 | 47,822,208.0 | +7.92% |
| 2024-04 | $60.54 | $55.16 | $5.38 | 64,147,173.0 | -4.39% |
| 2024-03 | $59.09 | $55.09 | $4.00 | 51,513,621.0 | +0.61% |
| 2024-02 | $62.04 | $56.78 | $5.26 | 48,534,170.0 | -6.34% |
| 2024-01 | $68.41 | $59.68 | $8.73 | 54,169,017.0 | -10.38% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.11 | $60.54 | $8.57 | 49,154,268.0 | +12.06% |
| 2023-11 | $62.67 | $56.81 | $5.86 | 39,566,933.0 | +6.83% |
| 2023-10 | $58.44 | $54.28 | $4.16 | 57,356,735.0 | +0.32% |
| 2023-09 | $59.30 | $54.85 | $4.45 | 48,960,924.0 | -1.06% |
| 2023-08 | $61.60 | $54.73 | $6.88 | 59,977,348.0 | -8.24% |
| 2023-07 | $64.48 | $56.93 | $7.55 | 48,398,406.0 | +4.99% |
| 2023-06 | $64.17 | $55.23 | $8.94 | 58,373,864.0 | +8.69% |
| 2023-05 | $61.68 | $54.41 | $7.27 | 58,510,110.0 | -7.01% |
| 2023-04 | $63.36 | $56.92 | $6.44 | 55,373,479.0 | -6.89% |
| 2023-03 | $66.00 | $56.48 | $9.52 | 75,453,163.0 | +4.00% |
| 2023-02 | $70.44 | $59.84 | $10.60 | 62,791,218.0 | -13.09% |
| 2023-01 | $71.52 | $61.05 | $10.47 | 59,427,592.0 | +13.05% |
1.67%
자본화:
|
볼륨(24시간):