Stockscreener 앱 받기
52.99
1.69%
0.885
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $53.03 | $52.31 | $0.7153 | 995,038.0 | +1.68% |
| 2025-08-07 | $52.55 | $51.72 | $0.83 | 2,847,338.0 | +1.11% |
| 2025-08-06 | $51.92 | $51.45 | $0.47 | 1,838,918.0 | +0.80% |
| 2025-08-05 | $51.90 | $51.13 | $0.765 | 2,306,017.0 | -0.97% |
| 2025-08-04 | $51.76 | $51.22 | $0.5417 | 2,971,271.0 | +1.77% |
| 2025-08-01 | $51.05 | $50.41 | $0.635 | 2,596,400.0 | +0.12% |
| 2025-07-31 | $50.77 | $49.68 | $1.09 | 3,556,970.0 | +0.04% |
| 2025-07-30 | $52.12 | $50.28 | $1.84 | 5,461,811.0 | -3.91% |
| 2025-07-29 | $52.80 | $52.20 | $0.5985 | 2,704,041.0 | +0.82% |
| 2025-07-28 | $52.41 | $51.82 | $0.59 | 3,168,934.0 | -1.64% |
| 2025-07-25 | $53.29 | $52.85 | $0.44 | 3,185,864.0 | -1.72% |
| 2025-07-24 | $54.77 | $53.98 | $0.785 | 3,123,428.0 | -2.22% |
| 2025-07-23 | $55.34 | $55.03 | $0.305 | 1,204,746.0 | +0.45% |
| 2025-07-22 | $55.11 | $54.19 | $0.92 | 3,338,397.0 | +3.54% |
| 2025-07-21 | $53.88 | $52.91 | $0.97 | 3,783,572.0 | +2.58% |
| 2025-07-18 | $52.20 | $51.49 | $0.71 | 3,275,011.0 | +0.29% |
| 2025-07-17 | $51.80 | $50.78 | $1.02 | 2,915,858.0 | +1.02% |
| 2025-07-16 | $51.17 | $50.44 | $0.73 | 3,143,050.0 | +1.59% |
| 2025-07-15 | $51.52 | $50.16 | $1.36 | 3,862,653.0 | -2.99% |
| 2025-07-14 | $52.10 | $51.53 | $0.57 | 3,212,112.0 | -0.31% |
| 2025-07-11 | $52.13 | $51.29 | $0.84 | 3,349,550.0 | +1.11% |
| 2025-07-10 | $52.17 | $51.09 | $1.08 | 5,677,115.0 | +3.83% |
| 2025-07-09 | $50.22 | $49.30 | $0.921 | 3,732,231.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $53.03 | $50.41 | $2.62 | 13,554,982.0 | +4.57% |
| 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% |
1.90%
자본화:
|
볼륨(24시간):