Stockscreener 앱 받기
47.68
2.45%
-1.24
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $48.02 | $47.30 | $0.72 | 1,026,523.0 | -2.51% |
| 2025-03-28 | $49.79 | $48.84 | $0.95 | 2,914,322.0 | -1.43% |
| 2025-03-27 | $49.77 | $49.26 | $0.515 | 2,746,506.0 | -0.38% |
| 2025-03-26 | $50.07 | $49.59 | $0.475 | 2,645,103.0 | +0.34% |
| 2025-03-25 | $49.95 | $49.58 | $0.37 | 2,074,881.0 | +0.71% |
| 2025-03-24 | $49.96 | $49.03 | $0.93 | 2,405,396.0 | +0.31% |
| 2025-03-21 | $49.23 | $48.64 | $0.59 | 2,175,096.0 | -0.32% |
| 2025-03-20 | $49.43 | $48.81 | $0.62 | 2,047,499.0 | -1.50% |
| 2025-03-19 | $50.33 | $49.76 | $0.57 | 2,004,054.0 | -0.95% |
| 2025-03-18 | $50.68 | $50.07 | $0.61 | 2,046,574.0 | -0.06% |
| 2025-03-17 | $50.68 | $50.10 | $0.58 | 3,286,045.0 | +2.26% |
| 2025-03-14 | $49.59 | $48.97 | $0.62 | 2,303,614.0 | +1.64% |
| 2025-03-13 | $49.15 | $48.21 | $0.9375 | 3,119,051.0 | +0.60% |
| 2025-03-12 | $49.09 | $48.20 | $0.885 | 3,695,126.0 | -2.85% |
| 2025-03-11 | $50.37 | $49.32 | $1.05 | 3,559,726.0 | +0.34% |
| 2025-03-10 | $50.03 | $49.18 | $0.855 | 5,052,948.0 | -1.10% |
| 2025-03-07 | $50.27 | $48.67 | $1.60 | 3,735,344.0 | -1.05% |
| 2025-03-06 | $50.86 | $50.29 | $0.57 | 2,535,550.0 | -0.04% |
| 2025-03-05 | $50.77 | $49.91 | $0.86 | 2,924,032.0 | +3.03% |
| 2025-03-04 | $49.80 | $49.22 | $0.58 | 589,614.0 | +0.78% |
| 2025-03-03 | $50.11 | $48.60 | $1.51 | 3,501,362.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $50.86 | $47.30 | $3.56 | 56,388,366.0 | -1.63% |
| 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% |
3.21%
자본화:
|
볼륨(24시간):