29.52
price up icon1.51%   0.44
after-market 시간 외 거래: 29.52
loading

Bp Plc Adr 주식 (BP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $29.54 $29.16 $0.375 18,049,761.0 +1.51%
2024-11-20 $29.12 $28.83 $0.295 9,436,174.0 -0.03%
2024-11-19 $29.16 $28.89 $0.275 11,109,200.0 -1.12%
2024-11-18 $29.50 $29.24 $0.26 8,085,758.0 +1.52%
2024-11-15 $29.21 $28.83 $0.385 8,101,884.0 -0.24%
2024-11-14 $29.07 $28.76 $0.31 10,780,068.0 +1.68%
2024-11-13 $28.67 $27.82 $0.8473 12,218,689.0 +1.46%
2024-11-12 $28.59 $28.03 $0.555 12,925,278.0 -2.63%
2024-11-11 $29.02 $28.73 $0.28 9,366,854.0 -0.03%
2024-11-08 $29.23 $28.80 $0.43 11,027,597.0 -4.49%
2024-11-07 $30.50 $30.13 $0.37 7,103,261.0 +0.43%
2024-11-06 $30.25 $29.57 $0.675 9,947,646.0 +0.67%
2024-11-05 $30.12 $29.82 $0.30 8,797,070.0 +0.77%
2024-11-04 $29.95 $29.63 $0.32 8,574,978.0 +1.71%
2024-11-01 $29.70 $29.19 $0.505 7,555,712.0 -0.44%
2024-10-31 $29.48 $29.01 $0.475 11,161,368.0 +1.17%
2024-10-30 $29.52 $29.00 $0.5243 19,278,539.0 -1.16%
2024-10-29 $29.92 $29.36 $0.56 20,737,006.0 -5.44%
2024-10-28 $31.13 $30.72 $0.41 11,954,071.0 -1.49%
2024-10-25 $31.68 $31.37 $0.3093 4,421,247.0 +0.70%
2024-10-24 $31.64 $31.08 $0.5588 5,962,703.0 -0.03%
2024-10-23 $31.46 $31.07 $0.391 6,240,210.0 -0.85%
2024-10-22 $31.67 $31.41 $0.2549 4,320,496.0 +0.35%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $30.50 $27.82 $2.68 171,129,691.0 +0.54%
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%

Bp Plc Adr 주식 (BP) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $36.10 $33.14 $2.96 151,422,808.0 -2.70%
2022-11 $36.11 $32.27 $3.84 202,014,773.0 +7.87%
2022-10 $33.66 $29.54 $4.12 224,356,488.0 +16.57%
2022-09 $32.42 $27.20 $5.22 211,798,693.0 -7.43%
2022-08 $32.88 $28.74 $4.14 252,470,852.0 +4.97%
2022-07 $29.43 $25.36 $4.06 226,208,012.0 +3.63%
2022-06 $34.30 $27.06 $7.24 253,021,831.0 -12.42%
2022-05 $33.21 $28.16 $5.05 291,040,678.0 +12.71%
2022-04 $31.75 $27.93 $3.82 246,308,232.0 -2.31%
2022-03 $31.23 $27.30 $3.93 439,311,645.0 +0.65%
2022-02 $34.16 $28.32 $5.84 361,048,614.0 -5.53%
2022-01 $32.64 $26.65 $5.99 301,645,551.0 +16.11%
$24.89
price up icon 1.38%
oil_gas_integrated PBR
$14.15
price down icon 0.91%
oil_gas_integrated SU
$41.13
price up icon 0.73%
oil_gas_integrated E
$28.89
price down icon 0.14%
oil_gas_integrated IMO
$77.09
price up icon 1.57%
자본화:     |  볼륨(24시간):