Stockscreener 앱 받기
43.16
0.65%
0.28
시간 외 거래:
43.25
0.09
+0.21%
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $43.41 | $42.87 | $0.55 | 4,765,604.0 | +0.65% |
| 2026-08-10 | $43.01 | $41.88 | $1.13 | 8,412,821.0 | +3.00% |
| 2026-08-07 | $41.98 | $41.53 | $0.455 | 4,070,043.0 | -1.42% |
| 2026-08-06 | $42.37 | $41.48 | $0.89 | 6,092,123.0 | +2.48% |
| 2026-08-05 | $42.88 | $41.16 | $1.72 | 9,918,215.0 | -2.90% |
| 2026-08-04 | $43.31 | $42.19 | $1.12 | 13,412,117.0 | -4.11% |
| 2026-08-03 | $44.56 | $43.71 | $0.85 | 10,669,411.0 | -2.10% |
| 2026-07-31 | $45.22 | $44.03 | $1.19 | 11,863,667.0 | +2.24% |
| 2026-07-30 | $44.30 | $43.24 | $1.06 | 9,566,042.0 | +2.08% |
| 2026-07-29 | $43.56 | $43.07 | $0.49 | 8,819,997.0 | +3.96% |
| 2026-07-28 | $42.72 | $41.62 | $1.10 | 8,342,340.0 | -1.51% |
| 2026-07-27 | $43.03 | $42.31 | $0.72 | 6,801,788.0 | -3.45% |
| 2026-07-24 | $44.30 | $43.65 | $0.65 | 5,339,049.0 | -0.25% |
| 2026-07-23 | $44.45 | $43.80 | $0.64 | 7,583,751.0 | +1.41% |
| 2026-07-22 | $43.55 | $43.17 | $0.375 | 7,736,471.0 | +1.31% |
| 2026-07-21 | $42.77 | $42.19 | $0.58 | 5,308,873.0 | +1.81% |
| 2026-07-20 | $42.19 | $41.48 | $0.705 | 5,275,628.0 | +0.24% |
| 2026-07-17 | $41.97 | $41.37 | $0.605 | 5,358,922.0 | +2.00% |
| 2026-07-16 | $41.48 | $40.88 | $0.595 | 6,160,929.0 | -0.60% |
| 2026-07-15 | $41.64 | $40.95 | $0.69 | 5,328,545.0 | -0.17% |
| 2026-07-14 | $41.59 | $40.99 | $0.605 | 10,165,955.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $44.56 | $41.16 | $3.40 | 62,105,938.0 | -4.53% |
| 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% |
2.18%
1.13%
자본화:
|
볼륨(24시간):