Stockscreener 앱 받기
29.18
3.77%
1.06
시간 외 거래:
29.16
-0.02
-0.07%
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.18 | $28.16 | $1.02 | 28,358,971.0 | +3.77% |
| 2025-05-02 | $28.18 | $27.51 | $0.665 | 10,602,965.0 | +0.86% |
| 2025-05-01 | $28.03 | $27.30 | $0.735 | 10,186,576.0 | +1.53% |
| 2025-04-30 | $28.14 | $27.20 | $0.935 | 13,178,548.0 | -2.17% |
| 2025-04-29 | $28.59 | $27.87 | $0.72 | 15,001,675.0 | -3.64% |
| 2025-04-28 | $29.41 | $29.02 | $0.39 | 11,003,233.0 | -0.21% |
| 2025-04-25 | $29.20 | $28.82 | $0.375 | 5,314,546.0 | +0.66% |
| 2025-04-24 | $29.05 | $28.70 | $0.345 | 5,430,376.0 | +1.40% |
| 2025-04-23 | $29.58 | $28.33 | $1.25 | 12,689,599.0 | -0.94% |
| 2025-04-22 | $29.23 | $28.48 | $0.75 | 17,284,520.0 | +2.81% |
| 2025-04-21 | $28.10 | $27.65 | $0.45 | 8,116,643.0 | -0.85% |
| 2025-04-17 | $28.73 | $28.12 | $0.615 | 8,912,107.0 | +2.39% |
| 2025-04-16 | $28.18 | $27.46 | $0.7215 | 10,285,215.0 | +1.65% |
| 2025-04-15 | $27.77 | $27.18 | $0.595 | 9,867,517.0 | +1.11% |
| 2025-04-14 | $27.41 | $26.55 | $0.86 | 13,447,062.0 | +1.20% |
| 2025-04-11 | $26.74 | $25.79 | $0.95 | 17,246,378.0 | +1.37% |
| 2025-04-10 | $27.31 | $25.91 | $1.40 | 14,744,620.0 | -5.99% |
| 2025-04-09 | $28.19 | $25.22 | $2.96 | 18,503,880.0 | +6.86% |
| 2025-04-08 | $27.91 | $25.75 | $2.16 | 13,389,912.0 | -3.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $29.18 | $27.30 | $1.88 | 77,507,483.0 | +6.26% |
| 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% |
Bp Plc Adr 주식 (BP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
3.53%
자본화:
|
볼륨(24시간):