$46.572.14%-1.02

Bp Plc Adr (BP)

Date: O: H: L: C: Vol:

Bp Plc Adr 주식 (BP) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$47.39	$45.28	$2.11	8,232,529	-4.22%
Nov 03, 2026	$47.81	$47.31	$0.5	6,776,307	-0.61%
Nov 02, 2026	$49.50	$47.74	$1.77	8,721,123	-4.98%
Oct 30, 2026	$50.83	$49.74	$1.09	9,869,598	+0.08%
Oct 29, 2026	$50.70	$49.87	$0.8302	7,302,179	+1.12%
Oct 28, 2026	$50.48	$49.09	$1.39	12,405,305	+1.76%
Oct 27, 2026	$50.53	$48.89	$1.64	7,070,930	-3.17%
Oct 26, 2026	$51.27	$50.41	$0.855	7,832,297	-1.54%
Oct 23, 2026	$51.49	$50.55	$0.935	9,155,660	+2.54%
Oct 22, 2026	$50.42	$49.20	$1.23	7,578,551	+0.40%
Oct 21, 2026	$50.13	$49.48	$0.65	10,981,477	+0.93%
Oct 20, 2026	$49.99	$48.50	$1.49	11,299,228	-0.10%
Oct 19, 2026	$50.03	$49.24	$0.785	7,184,512	-1.53%
Oct 16, 2026	$50.27	$49.20	$1.08	11,463,821	+3.65%
Oct 15, 2026	$49.24	$48.27	$0.9776	7,854,516	-0.76%
Oct 14, 2026	$48.98	$48.46	$0.5102	9,891,199	+0.58%
Oct 13, 2026	$48.74	$47.81	$0.925	12,208,680	+3.85%
Oct 12, 2026	$47.26	$46.66	$0.6	7,058,257	+1.04%
Oct 09, 2026	$46.82	$46.08	$0.745	8,422,617	-0.24%
Oct 08, 2026	$46.56	$45.92	$0.635	9,572,245	+4.16%
Oct 07, 2026	$45.56	$44.45	$1.12	6,336,607	-1.11%
Oct 06, 2026	$45.21	$44.12	$1.09	13,157,324	+0.87%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$49.50	$45.28	$4.23	23,729,959	-9.55%
Oct, 2026	$51.49	$43.56	$7.92	204,627,014	+14.55%
Sep, 2026	$47.04	$42.47	$4.56	194,944,291	+2.61%
Aug, 2026	$45.44	$41.16	$4.28	185,615,184	-5.18%
Jul, 2026	$45.22	$36.04	$9.18	186,388,558	+22.35%
Jun, 2026	$44.16	$36.91	$7.25	195,845,136	-11.75%
May, 2026	$47.15	$41.12	$6.03	181,514,514	-11.63%
Apr, 2026	$47.99	$43.34	$4.65	268,785,771	+0.81%
Mar, 2026	$48.27	$38.36	$9.92	440,051,709	+20.95%
Feb, 2026	$39.51	$36.15	$3.36	190,771,238	+2.59%
Jan, 2026	$38.89	$33.40	$5.48	190,601,962	+9.07%

Bp Plc Adr 주식 (BP) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$37.44	$33.22	$4.22	155,768,770	-3.74%
Nov, 2025	$37.64	$34.83	$2.81	136,590,456	+2.76%
Oct, 2025	$35.47	$32.72	$2.75	142,225,575	+1.94%
Sep, 2025	$35.88	$33.69	$2.20	141,500,304	-2.19%
Aug, 2025	$35.43	$31.59	$3.84	164,397,963	+9.58%
Jul, 2025	$33.01	$29.96	$3.05	154,001,522	+7.42%
Jun, 2025	$32.94	$28.83	$4.11	251,181,042	+2.85%
May, 2025	$30.82	$27.30	$3.52	219,920,484	+5.97%
Apr, 2025	$33.89	$25.22	$8.67	267,482,285	-18.73%
Mar, 2025	$34.95	$31.28	$3.68	236,106,341	+2.02%
Feb, 2025	$35.55	$30.37	$5.18	268,761,799	+6.63%
Jan, 2025	$32.19	$29.69	$2.50	183,956,863	+5.07%

Bp Plc Adr 주식 (BP) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$30.46	$28.14	$2.32	163,775,970	-0.75%
Nov, 2024	$30.50	$27.82	$2.68	203,556,243	-0.17%
Oct, 2024	$33.29	$29.00	$4.29	204,024,044	-6.47%
Sep, 2024	$33.20	$30.52	$2.68	175,435,556	-7.57%
Aug, 2024	$35.46	$32.51	$2.95	129,611,583	-4.04%
Jul, 2024	$37.39	$34.38	$3.01	159,987,311	-1.97%
Jun, 2024	$37.31	$34.71	$2.59	124,168,797	-3.91%
May, 2024	$39.48	$36.33	$3.15	162,625,815	-3.10%
Apr, 2024	$40.40	$37.30	$3.10	244,534,264	+2.89%
Mar, 2024	$38.48	$35.32	$3.16	137,672,642	+7.69%
Feb, 2024	$36.67	$33.93	$2.73	186,926,188	-0.31%
Jan, 2024	$36.48	$33.52	$2.96	189,198,332	-0.85%

BP와(과) 유사한 종목