Stockscreener 앱 받기
84.82
0.28%
0.24
시간 외 거래:
85.50
0.68
+0.80%
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $85.58 | $84.33 | $1.25 | 2,312,388.0 | +0.28% |
| 2026-09-28 | $84.95 | $82.93 | $2.02 | 2,469,060.0 | -0.46% |
| 2026-09-25 | $85.28 | $84.20 | $1.08 | 2,964,447.0 | -0.14% |
| 2026-09-24 | $85.36 | $84.36 | $0.995 | 3,409,619.0 | +0.16% |
| 2026-09-23 | $86.03 | $84.38 | $1.66 | 4,111,143.0 | -3.28% |
| 2026-09-22 | $88.31 | $86.30 | $2.01 | 2,575,480.0 | +2.02% |
| 2026-09-21 | $87.39 | $85.44 | $1.94 | 1,666,053.0 | -0.21% |
| 2026-09-18 | $86.52 | $85.33 | $1.19 | 2,024,898.0 | -0.34% |
| 2026-09-17 | $86.92 | $85.66 | $1.27 | 1,928,850.0 | +2.88% |
| 2026-09-16 | $86.31 | $83.27 | $3.05 | 1,943,235.0 | -0.74% |
| 2026-09-15 | $85.09 | $84.09 | $1.00 | 1,522,061.0 | +0.04% |
| 2026-09-14 | $85.33 | $83.36 | $1.97 | 3,065,890.0 | -2.77% |
| 2026-09-11 | $88.20 | $86.68 | $1.52 | 1,915,697.0 | -0.23% |
| 2026-09-10 | $88.26 | $86.59 | $1.67 | 3,675,576.0 | -5.31% |
| 2026-09-09 | $93.56 | $91.69 | $1.87 | 1,916,554.0 | +0.28% |
| 2026-09-08 | $93.61 | $91.91 | $1.70 | 2,574,348.0 | +1.74% |
| 2026-09-04 | $91.02 | $89.32 | $1.70 | 1,778,580.0 | -2.47% |
| 2026-09-03 | $94.49 | $92.21 | $2.28 | 2,559,406.0 | -0.77% |
| 2026-09-02 | $94.33 | $92.62 | $1.71 | 2,119,948.0 | +0.66% |
| 2026-09-01 | $94.29 | $92.73 | $1.56 | 2,705,900.0 | -1.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $94.49 | $82.93 | $11.56 | 51,551,521.0 | -9.69% |
| 2026-08 | $98.71 | $82.71 | $16.00 | 57,529,529.0 | +11.23% |
| 2026-07 | $86.33 | $76.81 | $9.52 | 53,139,540.0 | +1.36% |
| 2026-06 | $93.83 | $79.73 | $14.10 | 64,361,205.0 | -6.30% |
| 2026-05 | $91.45 | $77.47 | $13.98 | 49,827,628.0 | +12.12% |
| 2026-04 | $81.26 | $70.78 | $10.48 | 51,887,100.0 | +9.02% |
| 2026-03 | $83.22 | $64.53 | $18.69 | 90,802,952.0 | -10.83% |
| 2026-02 | $82.34 | $68.69 | $13.65 | 85,159,451.0 | +18.68% |
| 2026-01 | $74.98 | $61.14 | $13.84 | 89,085,783.0 | +13.85% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.01 | $54.98 | $7.03 | 55,357,103.0 | +11.31% |
| 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% |
0.26%
2.51%
자본화:
|
볼륨(24시간):