32.71
price up icon0.58%   0.19
after-market 시간 외 거래: 32.72 0.010 +0.03%
loading

Bp Plc Adr 주식 (BP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $33.01 $32.64 $0.37 5,968,557.0 +0.58%
2025-07-22 $32.73 $32.38 $0.345 6,788,833.0 +0.90%
2025-07-21 $32.45 $32.11 $0.34 6,889,521.0 +0.75%
2025-07-18 $32.58 $31.90 $0.68 6,238,642.0 -0.31%
2025-07-17 $32.16 $31.71 $0.45 3,856,118.0 +0.53%
2025-07-16 $32.16 $31.73 $0.435 5,789,137.0 +0.19%
2025-07-15 $32.16 $31.75 $0.405 6,278,137.0 -0.75%
2025-07-14 $32.43 $31.89 $0.54 5,789,461.0 -1.65%
2025-07-11 $32.80 $32.04 $0.76 12,714,018.0 +3.55%
2025-07-10 $31.61 $31.00 $0.605 6,561,624.0 +0.80%
2025-07-09 $31.69 $31.11 $0.5752 8,317,439.0 +0.00%
2025-07-08 $31.43 $30.32 $1.11 9,376,176.0 +3.37%
2025-07-07 $30.55 $29.99 $0.555 6,649,921.0 -2.20%
2025-07-03 $31.33 $30.87 $0.46 3,932,183.0 -1.18%
2025-07-02 $31.42 $30.64 $0.78 8,118,243.0 +2.62%
2025-07-01 $30.57 $29.95 $0.62 8,421,316.0 +1.90%
2025-06-30 $30.15 $29.86 $0.2947 7,513,775.0 -1.35%
2025-06-27 $30.56 $30.18 $0.385 11,133,589.0 +0.17%
2025-06-26 $30.61 $30.03 $0.58 14,188,309.0 -0.10%
2025-06-25 $32.94 $29.57 $3.36 66,960,207.0 +1.64%
2025-06-24 $30.22 $29.77 $0.4449 10,978,093.0 -1.62%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $33.01 $29.95 $3.05 117,657,883.0 +9.29%
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

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

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%
$25.95
price up icon 1.37%
oil_gas_integrated E
$34.01
price up icon 1.52%
oil_gas_integrated SU
$39.69
price up icon 1.48%
oil_gas_integrated PBR
$12.65
price up icon 3.18%
oil_gas_integrated IMO
$84.01
price up icon 0.63%
자본화:     |  볼륨(24시간):