Stockscreener 앱 받기
48.62
0.43%
-0.21
시간 외 거래:
48.62
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.08 | $48.40 | $0.68 | 1,850,873.0 | -0.43% |
| 2025-05-02 | $49.12 | $48.51 | $0.61 | 3,315,855.0 | +2.35% |
| 2025-05-01 | $48.23 | $47.42 | $0.81 | 3,851,246.0 | +0.34% |
| 2025-04-30 | $47.67 | $46.75 | $0.92 | 3,130,012.0 | -2.16% |
| 2025-04-29 | $49.12 | $48.53 | $0.59 | 1,498,740.0 | +0.37% |
| 2025-04-28 | $48.56 | $48.04 | $0.52 | 2,349,673.0 | +0.44% |
| 2025-04-25 | $48.66 | $48.03 | $0.63 | 3,406,380.0 | -2.23% |
| 2025-04-24 | $49.49 | $48.66 | $0.8344 | 2,551,735.0 | +1.92% |
| 2025-04-23 | $49.55 | $48.30 | $1.25 | 3,598,161.0 | +1.53% |
| 2025-04-22 | $47.91 | $47.26 | $0.65 | 2,388,141.0 | +1.62% |
| 2025-04-21 | $47.04 | $46.30 | $0.7397 | 2,681,845.0 | +0.86% |
| 2025-04-17 | $46.96 | $46.25 | $0.71 | 2,488,478.0 | +1.88% |
| 2025-04-16 | $46.26 | $45.32 | $0.94 | 2,678,065.0 | -1.34% |
| 2025-04-15 | $46.73 | $46.05 | $0.685 | 1,988,163.0 | -0.09% |
| 2025-04-14 | $46.60 | $45.47 | $1.13 | 3,887,569.0 | +2.30% |
| 2025-04-11 | $45.67 | $44.29 | $1.38 | 4,397,043.0 | +4.05% |
| 2025-04-10 | $44.02 | $42.26 | $1.76 | 5,234,270.0 | -1.94% |
| 2025-04-09 | $44.49 | $40.66 | $3.83 | 8,661,971.0 | +10.27% |
| 2025-04-08 | $42.63 | $39.73 | $2.91 | 5,473,660.0 | -4.96% |
| 2025-04-07 | $44.24 | $41.15 | $3.09 | 7,397,429.0 | +0.59% |
Bhp Group Limited Adr 주식 (BHP) 연도별 가격 이력
이 심층 분석에서는 Bhp Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bhp Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.12 | $47.42 | $1.70 | 10,868,847.0 | +2.25% |
| 2025-04 | $49.55 | $39.73 | $9.82 | 82,918,585.0 | -2.04% |
| 2025-03 | $50.86 | $47.30 | $3.56 | 58,630,507.0 | +0.12% |
| 2025-02 | $52.52 | $48.08 | $4.44 | 44,487,503.0 | -1.36% |
| 2025-01 | $50.49 | $48.06 | $2.43 | 48,805,919.0 | +0.66% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.67 | $48.68 | $5.99 | 39,517,901.0 | -7.35% |
| 2024-11 | $58.51 | $51.12 | $7.39 | 47,773,545.0 | -5.07% |
| 2024-10 | $63.21 | $55.04 | $8.17 | 47,775,235.0 | -10.71% |
| 2024-09 | $62.56 | $50.90 | $11.66 | 60,955,688.0 | +12.66% |
| 2024-08 | $55.98 | $51.73 | $4.25 | 55,370,394.0 | -0.72% |
| 2024-07 | $60.03 | $53.48 | $6.55 | 45,458,978.0 | -2.73% |
| 2024-06 | $59.77 | $55.68 | $4.09 | 40,728,835.0 | -4.10% |
| 2024-05 | $62.28 | $54.81 | $7.47 | 47,822,208.0 | +7.92% |
| 2024-04 | $60.54 | $55.16 | $5.38 | 64,147,173.0 | -4.39% |
| 2024-03 | $59.09 | $55.09 | $4.00 | 51,513,621.0 | +0.61% |
| 2024-02 | $62.04 | $56.78 | $5.26 | 48,534,170.0 | -6.34% |
| 2024-01 | $68.41 | $59.68 | $8.73 | 54,169,017.0 | -10.38% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.11 | $60.54 | $8.57 | 49,154,268.0 | +12.06% |
| 2023-11 | $62.67 | $56.81 | $5.86 | 39,566,933.0 | +6.83% |
| 2023-10 | $58.44 | $54.28 | $4.16 | 57,356,735.0 | +0.32% |
| 2023-09 | $59.30 | $54.85 | $4.45 | 48,960,924.0 | -1.06% |
| 2023-08 | $61.60 | $54.73 | $6.88 | 59,977,348.0 | -8.24% |
| 2023-07 | $64.48 | $56.93 | $7.55 | 48,398,406.0 | +4.99% |
| 2023-06 | $64.17 | $55.23 | $8.94 | 58,373,864.0 | +8.69% |
| 2023-05 | $61.68 | $54.41 | $7.27 | 58,510,110.0 | -7.01% |
| 2023-04 | $63.36 | $56.92 | $6.44 | 55,373,479.0 | -6.89% |
| 2023-03 | $66.00 | $56.48 | $9.52 | 75,453,163.0 | +4.00% |
| 2023-02 | $70.44 | $59.84 | $10.60 | 62,791,218.0 | -13.09% |
| 2023-01 | $71.52 | $61.05 | $10.47 | 59,427,592.0 | +13.05% |
0.22%
0.76%
자본화:
|
볼륨(24시간):