Stockscreener 앱 받기
5.525
2.55%
0.1375
BP plc 주식 (BPAQF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $5.52 | $5.48 | $0.0425 | 1,505.0 | +1.72% |
| 2025-07-31 | $5.43 | $5.30 | $0.125 | 14,955.0 | +0.61% |
| 2025-07-30 | $5.36 | $5.28 | $0.075 | 12,971.0 | -2.99% |
| 2025-07-29 | $5.52 | $5.40 | $0.12 | 19,007.0 | +1.66% |
| 2025-07-28 | $5.49 | $5.37 | $0.12 | 28,643.0 | +0.93% |
| 2025-07-25 | $5.42 | $5.29 | $0.125 | 8,945.0 | -0.19% |
| 2025-07-24 | $5.46 | $5.32 | $0.14 | 16,061.0 | -2.53% |
| 2025-07-23 | $5.53 | $5.28 | $0.25 | 6,230.0 | +1.75% |
| 2025-07-22 | $5.44 | $5.37 | $0.075 | 9,220.0 | +1.40% |
| 2025-07-21 | $5.46 | $5.36 | $0.1001 | 6,363.0 | -0.37% |
| 2025-07-18 | $5.49 | $5.38 | $0.11 | 10,108.0 | +0.00% |
| 2025-07-17 | $5.38 | $5.25 | $0.133 | 5,302.0 | +0.56% |
| 2025-07-16 | $5.35 | $5.29 | $0.069 | 5,833.0 | +1.23% |
| 2025-07-15 | $5.34 | $5.29 | $0.055 | 1,637.0 | -1.21% |
| 2025-07-14 | $5.40 | $5.29 | $0.105 | 26,349.0 | -1.65% |
| 2025-07-11 | $5.49 | $5.32 | $0.165 | 38,901.0 | +4.11% |
| 2025-07-10 | $5.29 | $5.15 | $0.1351 | 7,520.0 | +0.67% |
| 2025-07-09 | $5.28 | $5.19 | $0.09 | 2,640.0 | +0.10% |
| 2025-07-08 | $5.25 | $5.09 | $0.1601 | 23,298.0 | +1.01% |
BP plc 주식 (BPAQF) 연도별 가격 이력
이 심층 분석에서는 BP plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BPAQF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BP plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BP plc 주식 (BPAQF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.52 | $5.48 | $0.0425 | 1,505.0 | +1.72% |
| 2025-07 | $5.53 | $4.87 | $0.66 | 313,675.0 | +8.29% |
| 2025-06 | $5.45 | $4.72 | $0.73 | 663,075.0 | +3.11% |
| 2025-05 | $5.16 | $4.53 | $0.63 | 908,367.0 | +6.98% |
| 2025-04 | $5.68 | $4.15 | $1.53 | 791,619.0 | -20.18% |
| 2025-03 | $5.87 | $5.08 | $0.79 | 3,036,405.0 | +4.05% |
| 2025-02 | $5.97 | $5.08 | $0.89 | 1,032,864.0 | +6.47% |
| 2025-01 | $5.75 | $4.90 | $0.85 | 1,746,863.0 | +4.51% |
BP plc 주식 (BPAQF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.25 | $4.40 | $0.85 | 2,938,652.0 | -1.45% |
| 2024-11 | $5.35 | $4.35 | $1.00 | 1,258,216.0 | +1.47% |
| 2024-10 | $5.80 | $4.65 | $1.15 | 2,195,189.0 | -9.14% |
| 2024-09 | $6.00 | $5.00 | $1.00 | 1,095,304.0 | -6.28% |
| 2024-08 | $6.14 | $5.05 | $1.09 | 469,514.0 | -3.41% |
| 2024-07 | $6.50 | $5.57 | $0.93 | 332,674.0 | -3.65% |
| 2024-06 | $6.30 | $5.55 | $0.75 | 180,201.0 | -0.66% |
| 2024-05 | $6.70 | $5.87 | $0.83 | 193,556.0 | -5.46% |
| 2024-04 | $6.85 | $5.95 | $0.90 | 185,652.0 | +0.63% |
| 2024-03 | $6.45 | $5.85 | $0.60 | 454,251.0 | +7.24% |
| 2024-02 | $6.18 | $5.59 | $0.5876 | 327,276.0 | -1.00% |
| 2024-01 | $6.20 | $5.30 | $0.90 | 704,040.0 | +0.00% |
BP plc 주식 (BPAQF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $6.62 | $6.05 | $0.56 | 75,426.0 | +1.15% |
| 2023-09 | $6.75 | $6.19 | $0.5572 | 868,522.0 | +6.56% |
| 2023-08 | $6.48 | $5.75 | $0.73 | 187,953.0 | -0.08% |
| 2023-07 | $6.40 | $5.60 | $0.7953 | 366,117.0 | +7.77% |
| 2023-06 | $6.24 | $5.49 | $0.75 | 3,935,062.0 | -4.07% |
| 2023-05 | $6.95 | $5.80 | $1.15 | 12,110.0 | -12.07% |
| 2023-04 | $6.77 | $6.39 | $0.38 | 116,980.0 | +6.09% |
| 2023-03 | $6.87 | $5.60 | $1.27 | 1,979,253.0 | -4.89% |
| 2023-02 | $7.05 | $5.74 | $1.31 | 1,436,397.0 | +10.44% |
| 2023-01 | $6.21 | $5.56 | $0.65 | 490,971.0 | +6.65% |
4.76%
1.50%
자본화:
|
볼륨(24시간):