Stockscreener 앱 받기
44.68
5.25%
-2.56
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $44.87 | $44.16 | $0.705 | 4,214,482.0 | -5.59% |
| 2026-04-07 | $47.77 | $47.04 | $0.725 | 11,573,001.0 | -0.51% |
| 2026-04-06 | $47.51 | $46.77 | $0.74 | 7,218,238.0 | +0.76% |
| 2026-04-02 | $47.99 | $46.65 | $1.34 | 30,217,198.0 | +2.06% |
| 2026-04-01 | $47.42 | $45.55 | $1.87 | 37,065,326.0 | -1.77% |
| 2026-03-31 | $48.27 | $45.97 | $2.30 | 32,796,775.0 | -0.74% |
| 2026-03-30 | $47.66 | $46.82 | $0.8393 | 22,485,905.0 | +1.44% |
| 2026-03-27 | $46.75 | $45.92 | $0.83 | 15,887,256.0 | +1.10% |
| 2026-03-26 | $46.68 | $45.65 | $1.03 | 18,804,877.0 | +1.67% |
| 2026-03-25 | $45.65 | $44.78 | $0.865 | 11,613,055.0 | +1.38% |
| 2026-03-24 | $44.85 | $43.88 | $0.97 | 20,131,243.0 | +2.80% |
| 2026-03-23 | $43.96 | $42.21 | $1.75 | 41,612,481.0 | -2.70% |
| 2026-03-20 | $45.69 | $44.66 | $1.03 | 28,417,603.0 | -2.35% |
| 2026-03-19 | $46.79 | $45.64 | $1.15 | 37,644,654.0 | +2.80% |
| 2026-03-18 | $44.72 | $44.28 | $0.44 | 16,775,650.0 | +1.73% |
| 2026-03-17 | $44.27 | $43.51 | $0.7549 | 18,086,274.0 | +2.21% |
| 2026-03-16 | $43.33 | $42.54 | $0.785 | 17,159,609.0 | +0.54% |
| 2026-03-13 | $42.83 | $42.04 | $0.79 | 14,893,289.0 | +1.21% |
| 2026-03-12 | $42.48 | $41.68 | $0.7962 | 15,385,459.0 | +1.44% |
| 2026-03-11 | $41.59 | $40.40 | $1.19 | 16,169,396.0 | +4.06% |
| 2026-03-10 | $40.75 | $39.49 | $1.26 | 17,483,917.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $47.99 | $44.16 | $3.83 | 90,288,245.0 | -5.11% |
| 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% |
6.88%
자본화:
|
볼륨(24시간):