Stockscreener 앱 받기
44.87
0.58%
-0.26
시장 영업 전:
45.07
0.20
+0.45%
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $45.85 | $44.62 | $1.23 | 6,409,774.0 | -0.58% |
| 2026-05-20 | $46.25 | $45.02 | $1.23 | 8,134,687.0 | -2.19% |
| 2026-05-19 | $46.20 | $45.40 | $0.80 | 4,888,006.0 | +0.98% |
| 2026-05-18 | $45.89 | $44.34 | $1.55 | 8,619,871.0 | +3.02% |
| 2026-05-15 | $44.38 | $43.73 | $0.655 | 5,378,377.0 | +0.52% |
| 2026-05-14 | $44.40 | $44.03 | $0.365 | 4,694,106.0 | -0.05% |
| 2026-05-13 | $44.30 | $43.90 | $0.40 | 4,715,772.0 | -0.59% |
| 2026-05-12 | $44.53 | $44.18 | $0.355 | 4,539,138.0 | +0.41% |
| 2026-05-11 | $44.45 | $43.87 | $0.58 | 6,490,944.0 | +2.03% |
| 2026-05-08 | $43.95 | $43.22 | $0.73 | 10,073,372.0 | -1.07% |
| 2026-05-07 | $44.19 | $43.40 | $0.793 | 9,516,852.0 | -1.84% |
| 2026-05-06 | $45.16 | $44.53 | $0.63 | 11,950,907.0 | -4.02% |
| 2026-05-05 | $46.84 | $46.01 | $0.835 | 7,098,255.0 | -0.94% |
| 2026-05-04 | $47.09 | $46.05 | $1.04 | 6,671,333.0 | +1.14% |
| 2026-05-01 | $47.15 | $45.98 | $1.17 | 11,583,175.0 | -2.05% |
| 2026-04-30 | $47.66 | $46.51 | $1.15 | 10,915,934.0 | +1.24% |
| 2026-04-29 | $46.86 | $46.17 | $0.6893 | 13,711,038.0 | +0.97% |
| 2026-04-28 | $46.90 | $46.13 | $0.77 | 12,976,135.0 | +0.83% |
| 2026-04-27 | $46.96 | $45.92 | $1.04 | 9,129,704.0 | -0.61% |
| 2026-04-24 | $46.44 | $45.90 | $0.54 | 6,149,749.0 | -0.22% |
| 2026-04-23 | $46.58 | $45.94 | $0.6368 | 10,114,852.0 | -0.04% |
| 2026-04-22 | $46.70 | $46.23 | $0.47 | 6,789,618.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $47.15 | $43.22 | $3.93 | 117,174,343.0 | -5.30% |
| 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% |
1.01%
0.74%
자본화:
|
볼륨(24시간):