Stockscreener 앱 받기
39.01
2.20%
0.84
시간 외 거래:
39.01
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $39.19 | $38.29 | $0.90 | 6,060,450.0 | +2.20% |
| 2026-02-05 | $38.55 | $37.97 | $0.58 | 10,734,573.0 | -2.63% |
| 2026-02-04 | $39.51 | $38.90 | $0.615 | 11,182,084.0 | +0.98% |
| 2026-02-03 | $38.92 | $37.54 | $1.38 | 9,951,749.0 | +2.97% |
| 2026-02-02 | $37.95 | $37.28 | $0.66 | 11,535,951.0 | -0.48% |
| 2026-01-30 | $38.23 | $37.33 | $0.90 | 11,760,840.0 | -0.42% |
| 2026-01-29 | $38.88 | $37.84 | $1.04 | 12,778,633.0 | +0.90% |
| 2026-01-28 | $37.91 | $37.27 | $0.64 | 6,351,687.0 | +0.21% |
| 2026-01-27 | $37.64 | $36.91 | $0.73 | 6,154,231.0 | +2.34% |
| 2026-01-26 | $36.91 | $36.45 | $0.455 | 5,476,264.0 | +0.63% |
| 2026-01-23 | $36.70 | $36.12 | $0.59 | 7,870,029.0 | +3.10% |
| 2026-01-22 | $35.51 | $35.16 | $0.35 | 5,330,227.0 | -1.36% |
| 2026-01-21 | $36.10 | $35.59 | $0.515 | 9,110,014.0 | +2.19% |
| 2026-01-20 | $35.49 | $35.02 | $0.47 | 6,240,847.0 | -0.65% |
| 2026-01-16 | $35.62 | $35.29 | $0.33 | 5,253,564.0 | +0.65% |
| 2026-01-15 | $35.31 | $34.73 | $0.58 | 10,720,652.0 | -1.87% |
| 2026-01-14 | $36.29 | $34.94 | $1.35 | 15,429,320.0 | +1.30% |
| 2026-01-13 | $35.52 | $34.58 | $0.945 | 9,946,457.0 | +2.76% |
| 2026-01-12 | $34.48 | $34.05 | $0.43 | 7,154,732.0 | +0.35% |
| 2026-01-09 | $34.38 | $34.12 | $0.255 | 7,685,463.0 | +0.47% |
| 2026-01-08 | $34.20 | $33.40 | $0.805 | 11,645,556.0 | +1.37% |
| 2026-01-07 | $33.93 | $33.58 | $0.35 | 12,123,898.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $39.51 | $37.28 | $2.23 | 55,525,257.0 | +2.98% |
| 2026-01 | $38.88 | $33.40 | $5.48 | 190,601,962.0 | +9.07% |
Bp Plc Adr 주식 (BP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.44 | $33.22 | $4.22 | 155,768,770.0 | -3.74% |
| 2025-11 | $37.64 | $34.83 | $2.81 | 136,590,456.0 | +2.76% |
| 2025-10 | $35.47 | $32.72 | $2.75 | 142,225,575.0 | +1.94% |
| 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
| 월 | 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% |
0.20%
4.01%
자본화:
|
볼륨(24시간):