34.90
price up icon2.06%   0.74
 
loading

Bp Plc Adr 주식 (BP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-06 $35.03 $34.62 $0.405 4,236,790.0 +2.11%
2025-10-03 $34.41 $34.15 $0.265 5,918,985.0 +0.89%
2025-10-02 $34.37 $33.86 $0.51 5,685,183.0 -1.74%
2025-10-01 $34.78 $34.46 $0.32 5,461,419.0 +0.00%
2025-09-30 $34.63 $34.20 $0.425 6,025,652.0 -0.83%
2025-09-29 $35.30 $34.65 $0.645 5,857,540.0 -2.63%
2025-09-26 $35.88 $35.41 $0.465 6,110,078.0 +1.22%
2025-09-25 $35.36 $35.06 $0.295 3,969,462.0 +0.14%
2025-09-24 $35.45 $34.96 $0.485 5,703,311.0 +1.35%
2025-09-23 $35.30 $34.71 $0.585 6,715,146.0 +1.08%
2025-09-22 $34.60 $34.05 $0.555 9,694,431.0 +0.73%
2025-09-19 $34.34 $33.92 $0.42 8,001,962.0 -1.27%
2025-09-18 $34.76 $34.35 $0.4071 8,245,147.0 +0.76%
2025-09-17 $34.51 $34.10 $0.405 5,684,048.0 -0.38%
2025-09-16 $34.52 $34.13 $0.395 4,477,607.0 +0.64%
2025-09-15 $34.23 $33.97 $0.2555 5,803,906.0 +0.94%
2025-09-12 $34.66 $33.80 $0.86 8,977,830.0 -1.68%
2025-09-11 $34.72 $34.32 $0.395 5,667,707.0 -0.83%
2025-09-10 $34.77 $34.13 $0.64 5,524,387.0 +1.97%
2025-09-09 $34.76 $34.07 $0.69 6,602,221.0 +0.53%
2025-09-08 $34.27 $33.70 $0.57 5,776,923.0 -0.06%

Bp Plc Adr 주식 (BP) 연도별 가격 이력

이 심층 분석에서는 Bp Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bp Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Bp Plc Adr 주식 (BP) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $35.03 $33.86 $1.17 21,302,377.0 +1.22%
2025-09 $35.88 $33.69 $2.20 141,500,304.0 -2.19%
2025-08 $35.42 $31.59 $3.84 164,397,963.0 +9.58%
2025-07 $33.01 $29.95 $3.05 154,001,522.0 +7.42%
2025-06 $32.94 $28.82 $4.11 251,181,042.0 +2.85%
2025-05 $30.82 $27.30 $3.52 219,920,484.0 +5.97%
2025-04 $33.89 $25.22 $8.67 267,482,285.0 -18.73%
2025-03 $34.95 $31.27 $3.68 236,106,341.0 +2.02%
2025-02 $35.55 $30.37 $5.18 268,761,799.0 +6.63%
2025-01 $32.19 $29.69 $2.50 183,956,863.0 +5.07%

Bp Plc Adr 주식 (BP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $30.46 $28.14 $2.32 163,775,970.0 -0.75%
2024-11 $30.50 $27.82 $2.68 203,556,243.0 -0.17%
2024-10 $33.29 $29.00 $4.29 204,024,044.0 -6.47%
2024-09 $33.20 $30.52 $2.68 175,435,556.0 -7.57%
2024-08 $35.46 $32.51 $2.95 129,611,583.0 -4.04%
2024-07 $37.39 $34.38 $3.01 159,987,311.0 -1.97%
2024-06 $37.30 $34.71 $2.59 124,168,797.0 -3.91%
2024-05 $39.48 $36.33 $3.15 162,625,815.0 -3.10%
2024-04 $40.40 $37.30 $3.10 244,534,264.0 +2.89%
2024-03 $38.48 $35.31 $3.16 137,672,642.0 +7.69%
2024-02 $36.66 $33.93 $2.73 186,926,188.0 -0.31%
2024-01 $36.48 $33.52 $2.96 189,198,332.0 -0.85%

Bp Plc Adr 주식 (BP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $36.48 $34.25 $2.23 145,065,696.0 -2.45%
2023-11 $36.94 $34.46 $2.48 180,936,637.0 -0.79%
2023-10 $40.84 $35.84 $5.00 208,318,856.0 -5.53%
2023-09 $39.73 $37.83 $1.90 179,800,377.0 +4.14%
2023-08 $37.77 $35.53 $2.24 144,839,737.0 -0.32%
2023-07 $37.37 $34.40 $2.97 145,640,461.0 +5.70%
2023-06 $35.92 $34.06 $1.86 153,571,878.0 +4.69%
2023-05 $40.42 $33.62 $6.80 207,973,472.0 -16.31%
2023-04 $40.70 $39.01 $1.69 136,795,772.0 +6.17%
2023-03 $40.55 $34.14 $6.41 210,566,822.0 -4.19%
2023-02 $41.38 $34.28 $7.10 251,641,447.0 +9.30%
2023-01 $36.59 $33.53 $3.06 157,886,088.0 +3.72%
$25.45
price up icon 2.80%
oil_gas_integrated E
$35.32
price up icon 0.74%
oil_gas_integrated SU
$41.45
price up icon 0.27%
oil_gas_integrated TTE
$60.04
price up icon 0.49%
oil_gas_integrated PBR
$12.39
price down icon 0.01%
자본화:     |  볼륨(24시간):