Stockscreener 앱 받기
51.44
1.29%
-0.67
시간 외 거래:
51.33
-0.11
-0.21%
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $52.29 | $51.40 | $0.89 | 2,135,255.0 | -1.29% |
| 2025-02-20 | $52.40 | $51.86 | $0.54 | 2,999,632.0 | +2.02% |
| 2025-02-19 | $51.39 | $50.63 | $0.76 | 2,683,754.0 | -1.66% |
| 2025-02-18 | $52.38 | $51.70 | $0.68 | 1,932,801.0 | +0.76% |
| 2025-02-14 | $52.52 | $51.53 | $0.99 | 2,829,813.0 | -0.54% |
| 2025-02-13 | $51.97 | $50.82 | $1.15 | 2,968,511.0 | +2.31% |
| 2025-02-12 | $51.16 | $50.25 | $0.91 | 2,448,801.0 | +0.92% |
| 2025-02-11 | $50.25 | $49.66 | $0.59 | 2,221,826.0 | -1.22% |
| 2025-02-10 | $50.93 | $50.57 | $0.36 | 1,801,323.0 | +0.93% |
| 2025-02-07 | $51.25 | $50.27 | $0.98 | 2,097,267.0 | -0.67% |
| 2025-02-06 | $51.24 | $50.55 | $0.70 | 2,179,330.0 | +1.28% |
| 2025-02-05 | $50.32 | $49.88 | $0.44 | 2,201,345.0 | +0.44% |
| 2025-02-04 | $49.99 | $49.16 | $0.83 | 2,109,520.0 | +2.13% |
| 2025-02-03 | $49.27 | $48.23 | $1.04 | 2,547,667.0 | -0.73% |
| 2025-01-31 | $49.84 | $49.01 | $0.8301 | 1,810,701.0 | -1.21% |
| 2025-01-30 | $49.97 | $49.42 | $0.55 | 2,075,930.0 | +1.97% |
| 2025-01-29 | $49.31 | $48.63 | $0.68 | 2,035,823.0 | +0.16% |
| 2025-01-28 | $49.30 | $48.42 | $0.88 | 2,598,831.0 | -2.38% |
| 2025-01-27 | $49.97 | $49.43 | $0.54 | 2,739,817.0 | +0.06% |
| 2025-01-24 | $50.30 | $49.75 | $0.5543 | 1,723,822.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $52.52 | $48.23 | $4.29 | 35,292,100.0 | +4.66% |
| 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% |
1.18%
4.83%
자본화:
|
볼륨(24시간):