Stockscreener 앱 받기
46.73
1.04%
0.48
시간 외 거래:
46.88
0.15
+0.32%
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $47.26 | $46.66 | $0.60 | 7,057,692.0 | +1.04% |
| 2026-10-09 | $46.82 | $46.08 | $0.745 | 8,422,617.0 | -0.24% |
| 2026-10-08 | $46.55 | $45.92 | $0.635 | 9,572,245.0 | +4.16% |
| 2026-10-07 | $45.56 | $44.45 | $1.12 | 6,336,607.0 | -1.11% |
| 2026-10-06 | $45.21 | $44.12 | $1.09 | 13,157,324.0 | +0.87% |
| 2026-10-05 | $45.02 | $44.09 | $0.93 | 8,784,644.0 | -0.38% |
| 2026-10-02 | $44.88 | $44.01 | $0.875 | 7,564,365.0 | +0.65% |
| 2026-10-01 | $44.59 | $43.56 | $1.03 | 11,633,002.0 | +1.16% |
| 2026-09-30 | $44.42 | $43.44 | $0.985 | 7,325,311.0 | +1.08% |
| 2026-09-29 | $44.04 | $43.35 | $0.69 | 5,155,408.0 | -2.05% |
| 2026-09-28 | $45.15 | $44.37 | $0.78 | 7,516,783.0 | +0.63% |
| 2026-09-25 | $44.47 | $43.81 | $0.655 | 7,828,102.0 | -0.59% |
| 2026-09-24 | $45.55 | $44.09 | $1.45 | 13,097,773.0 | -0.18% |
| 2026-09-23 | $44.57 | $43.63 | $0.94 | 8,704,389.0 | +3.23% |
| 2026-09-22 | $43.59 | $42.47 | $1.12 | 8,741,772.0 | -0.14% |
| 2026-09-21 | $44.71 | $43.12 | $1.59 | 16,538,215.0 | -3.19% |
| 2026-09-18 | $45.07 | $44.54 | $0.53 | 11,215,670.0 | -1.85% |
| 2026-09-17 | $45.73 | $45.01 | $0.72 | 7,692,454.0 | +0.09% |
| 2026-09-16 | $46.79 | $45.23 | $1.55 | 9,323,971.0 | -3.36% |
| 2026-09-15 | $47.03 | $45.85 | $1.18 | 12,364,886.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $47.26 | $43.56 | $3.70 | 72,528,496.0 | +6.23% |
| 2026-09 | $47.03 | $42.47 | $4.56 | 194,944,291.0 | +2.61% |
| 2026-08 | $45.44 | $41.16 | $4.28 | 185,615,184.0 | -5.18% |
| 2026-07 | $45.22 | $36.04 | $9.18 | 186,388,558.0 | +22.35% |
| 2026-06 | $44.16 | $36.91 | $7.25 | 195,845,136.0 | -11.75% |
| 2026-05 | $47.15 | $41.12 | $6.03 | 181,514,514.0 | -11.63% |
| 2026-04 | $47.99 | $43.34 | $4.65 | 268,785,771.0 | +0.81% |
| 2026-03 | $48.27 | $38.35 | $9.92 | 440,051,709.0 | +20.95% |
| 2026-02 | $39.51 | $36.15 | $3.36 | 190,771,238.0 | +2.59% |
| 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% |
2.16%
자본화:
|
볼륨(24시간):