Stockscreener 앱 받기
83.11
0.81%
-0.68
시간 외 거래:
83.11
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $85.02 | $82.27 | $2.75 | 3,043,063.0 | -0.81% |
| 2026-07-28 | $84.19 | $81.47 | $2.72 | 2,334,470.0 | -0.17% |
| 2026-07-27 | $84.43 | $82.69 | $1.75 | 2,005,493.0 | +0.25% |
| 2026-07-24 | $84.12 | $82.76 | $1.36 | 2,227,184.0 | +0.08% |
| 2026-07-23 | $84.67 | $83.30 | $1.37 | 3,031,603.0 | -1.05% |
| 2026-07-22 | $85.27 | $84.27 | $0.995 | 1,938,901.0 | +1.31% |
| 2026-07-21 | $83.61 | $81.88 | $1.73 | 2,892,371.0 | +3.68% |
| 2026-07-20 | $81.03 | $79.89 | $1.14 | 2,248,557.0 | -0.19% |
| 2026-07-17 | $81.56 | $79.05 | $2.51 | 1,876,322.0 | -0.09% |
| 2026-07-16 | $82.72 | $80.30 | $2.42 | 2,647,659.0 | -5.58% |
| 2026-07-15 | $86.33 | $84.43 | $1.90 | 3,353,947.0 | +1.34% |
| 2026-07-14 | $85.58 | $84.01 | $1.57 | 2,530,455.0 | +3.66% |
| 2026-07-13 | $82.15 | $80.97 | $1.18 | 1,969,886.0 | -0.38% |
| 2026-07-10 | $82.23 | $80.95 | $1.28 | 1,460,775.0 | +2.21% |
| 2026-07-09 | $80.10 | $79.34 | $0.76 | 2,142,533.0 | +2.06% |
| 2026-07-08 | $78.67 | $76.81 | $1.86 | 3,522,848.0 | -2.41% |
| 2026-07-07 | $82.43 | $79.80 | $2.63 | 2,458,289.0 | -4.08% |
| 2026-07-06 | $84.25 | $82.85 | $1.40 | 2,001,840.0 | +0.37% |
| 2026-07-02 | $84.57 | $82.20 | $2.37 | 2,661,454.0 | +1.35% |
| 2026-07-01 | $83.19 | $81.05 | $2.14 | 2,440,853.0 | -1.31% |
| 2026-06-30 | $83.42 | $82.09 | $1.33 | 2,197,926.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $86.33 | $76.81 | $9.52 | 51,831,566.0 | -0.24% |
| 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% |
2.20%
0.34%
자본화:
|
볼륨(24시간):