BP p.l.c. ADRhedged (BPH)

BPH
🏛️ 美国 →
55.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.96 55.96 55.72 55.75 0.0M
2025-09-25 55.46 55.46 55.40 55.40 0.0M
2025-09-24 55.00 55.17 54.90 54.90 0.0M
2025-09-23 54.61 54.61 53.92 53.92 0.0M
2025-09-22 53.26 53.60 53.26 53.45 0.0M
2025-09-19 53.03 53.15 53.03 53.15 0.0M
2025-09-18 53.42 53.58 53.42 53.58 0.0M
2025-09-17 52.72 52.79 52.72 52.79 0.0M
2025-09-16 52.95 52.95 52.88 52.88 0.0M
2025-09-15 52.57 52.74 52.57 52.74 0.0M
2025-09-12 52.53 52.53 52.48 52.48 0.0M
2025-09-11 53.50 53.50 53.25 53.25 0.0M
2025-09-10 53.90 53.90 53.86 53.86 0.0M
2025-09-09 53.26 53.33 52.96 52.96 0.0M
2025-09-08 52.57 52.57 52.57 52.57 0.0M
2025-09-05 52.35 52.77 52.35 52.77 0.0M
2025-09-04 53.83 53.83 53.62 53.62 0.0M
2025-09-03 54.79 54.79 53.84 53.84 0.0M
2025-09-02 54.44 55.16 54.44 55.16 0.0M
2025-08-29 54.68 54.68 54.63 54.63 0.0M
2025-08-28 53.90 54.82 53.90 54.82 0.0M
2025-08-27 54.27 54.27 54.27 54.27 0.0M
2025-08-26 53.74 53.97 53.56 53.97 0.0M
2025-08-25 54.54 54.54 54.54 54.54 0.0M
2025-08-22 53.50 53.85 53.50 53.85 0.0M
2025-08-21 52.88 53.21 52.88 53.21 0.0M
2025-08-20 53.04 53.04 52.83 52.90 0.0M
2025-08-19 53.04 53.04 52.67 52.67 0.0M
2025-08-18 52.71 53.01 52.71 52.95 0.0M
2025-08-15 52.85 53.18 52.85 53.18 0.0M
2025-08-14 52.05 52.98 51.99 52.98 0.0M
2025-08-13 52.01 52.31 52.01 52.31 0.0M
2025-08-12 52.55 52.55 52.36 52.36 0.0M
2025-08-11 52.66 52.69 52.38 52.38 0.0M
2025-08-08 52.81 52.81 52.65 52.65 0.0M
2025-08-07 53.26 53.26 52.73 52.73 0.0M
2025-08-06 53.49 53.79 52.57 52.57 0.0M
2025-08-05 51.49 52.27 51.49 52.27 0.0M
2025-08-04 50.82 50.82 50.82 50.82 0.0M
2025-08-01 49.72 49.73 49.72 49.73 0.0M
2025-07-31 50.33 50.38 50.33 50.38 0.0M
2025-07-30 50.56 50.59 50.44 50.44 0.0M
2025-07-29 50.86 51.11 50.60 51.11 0.0M
2025-07-28 50.38 50.66 50.34 50.66 0.0M
2025-07-25 49.30 49.69 49.30 49.69 0.0M
2025-07-24 49.51 49.51 49.27 49.41 0.0M
2025-07-23 50.38 50.55 49.96 49.96 0.0M
2025-07-22 50.00 50.00 49.92 49.92 0.0M
2025-07-21 49.58 49.73 49.56 49.56 0.0M
2025-07-18 49.95 50.07 49.50 49.50 0.0M
2025-07-17 49.73 49.73 49.68 49.68 0.0M
2025-07-16 49.40 49.54 49.23 49.42 0.0M
2025-07-15 49.37 49.37 49.37 49.37 0.0M
2025-07-14 49.57 49.57 49.56 49.56 0.0M
2025-07-11 50.00 50.19 50.00 50.19 0.0M
2025-07-10 48.12 48.20 48.12 48.20 0.0M
2025-07-09 48.25 48.25 47.73 47.73 0.0M
2025-07-08 47.75 47.75 47.75 47.75 0.0M
2025-07-07 46.16 46.23 46.11 46.23 0.0M
2025-07-03 47.16 47.16 47.09 47.10 0.0M
2025-07-02 47.31 47.61 47.30 47.61 0.0M
2025-07-01 45.50 46.12 45.50 46.12 0.0M
2025-06-30 45.43 45.43 45.34 45.34 0.0M
2025-06-27 45.95 45.98 45.95 45.98 0.0M
2025-06-26 45.70 45.81 45.70 45.81 0.0M
2025-06-25 45.33 49.44 45.33 46.07 0.0M
2025-06-24 46.03 46.03 45.60 45.60 0.0M
2025-06-23 48.18 48.18 46.68 46.68 0.0M
2025-06-20 48.32 48.32 48.06 48.30 0.0M
2025-06-18 48.07 48.23 48.01 48.23 0.0M
2025-06-17 48.66 48.94 48.66 48.86 0.0M
2025-06-16 48.03 48.03 47.73 47.73 0.0M
2025-06-13 47.91 48.59 47.91 48.59 0.0M
2025-06-12 47.33 47.42 47.20 47.20 0.0M
2025-06-11 46.54 47.31 46.54 47.31 0.0M
2025-06-10 46.00 46.54 46.00 46.54 0.0M
2025-06-09 45.33 45.33 45.18 45.18 0.0M
2025-06-06 45.02 45.02 45.00 45.00 0.0M
2025-06-05 44.50 44.50 44.50 44.50 0.0M
2025-06-04 45.28 45.28 44.44 44.44 0.0M
2025-06-03 44.99 45.49 44.99 45.49 0.0M
2025-06-02 45.09 45.36 45.09 45.36 0.0M
2025-05-30 44.82 44.96 44.82 44.96 0.0M
2025-05-29 44.56 44.93 44.56 44.93 0.0M
2025-05-28 44.93 44.93 44.72 44.72 0.0M
2025-05-27 44.89 44.93 44.78 44.93 0.0M
2025-05-23 44.21 44.68 44.21 44.68 0.0M
2025-05-22 44.25 44.81 44.25 44.81 0.0M
2025-05-21 45.00 45.20 44.82 44.82 0.0M
2025-05-20 45.23 45.55 45.20 45.37 0.0M
2025-05-19 45.80 45.80 45.64 45.64 0.0M
2025-05-16 46.60 46.60 46.55 46.55 0.0M
2025-05-15 45.72 46.34 45.72 46.34 0.0M
2025-05-14 46.74 46.83 46.74 46.83 0.0M
2025-05-13 46.32 47.01 46.32 47.01 0.0M
2025-05-12 47.06 47.06 46.74 46.86 0.0M
2025-05-09 45.23 45.75 45.17 45.75 0.0M
2025-05-08 43.97 44.15 43.97 44.15 0.0M
2025-05-07 43.23 43.38 43.06 43.32 0.0M
2025-05-06 43.65 43.65 43.42 43.44 0.0M
2025-05-05 43.89 44.82 43.88 44.82 0.0M
2025-05-02 42.42 43.48 42.42 43.48 0.0M
2025-05-01 42.44 43.01 42.44 43.01 0.0M
2025-04-30 42.74 42.74 41.95 42.29 0.0M
2025-04-29 43.47 43.47 42.94 43.00 0.0M
2025-04-28 44.66 44.93 44.45 44.46 0.0M
2025-04-25 44.61 44.89 44.56 44.89 0.0M
2025-04-24 44.22 44.61 44.22 44.61 0.0M
2025-04-23 44.93 45.48 43.90 44.26 0.0M
2025-04-22 43.93 44.37 43.78 44.37 0.0M
2025-04-21 42.99 42.99 42.99 42.99 0.0M
2025-04-17 43.74 43.79 43.72 43.72 0.0M
2025-04-16 43.33 43.33 42.75 42.75 0.0M
2025-04-15 42.70 42.70 42.16 42.16 0.0M
2025-04-14 42.19 42.19 41.75 41.75 0.0M
2025-04-11 40.91 41.55 40.89 41.55 0.0M
2025-04-10 42.80 42.80 41.08 41.39 0.0M
2025-04-09 41.07 44.81 40.67 44.21 0.0M
2025-04-08 44.38 44.39 41.46 41.74 0.0M
2025-04-07 42.88 44.15 42.54 43.62 0.0M
2025-04-04 45.83 45.83 44.89 44.89 0.0M
2025-04-03 49.91 49.91 48.83 48.83 0.0M
2025-04-02 53.03 53.12 53.03 53.12 0.0M
2025-04-01 53.65 53.65 53.33 53.33 0.0M
2025-03-31 53.20 53.35 53.20 53.35 0.0M
2025-03-28 53.52 53.53 53.34 53.34 0.0M
2025-03-27 54.35 54.35 54.20 54.20 0.0M
2025-03-26 54.41 54.67 54.39 54.39 0.0M
2025-03-25 54.81 54.81 53.97 53.97 0.0M
2025-03-24 54.25 54.30 53.87 53.87 0.0M
2025-03-21 54.78 54.78 54.55 54.57 0.0M
2025-03-20 54.69 54.70 54.69 54.70 0.0M
2025-03-19 53.79 54.27 53.79 54.27 0.0M
2025-03-18 53.43 53.68 53.43 53.64 0.0M
2025-03-17 52.78 52.98 52.78 52.98 0.0M
2025-03-14 52.13 52.71 52.13 52.68 0.0M
2025-03-13 50.95 51.04 50.95 51.04 0.0M
2025-03-12 50.47 51.01 50.47 50.75 0.0M
2025-03-11 50.81 50.81 50.16 50.38 0.0M
2025-03-10 51.05 51.13 51.00 51.00 0.0M
2025-03-07 50.53 50.89 50.42 50.65 0.0M
2025-03-06 49.93 50.26 49.93 50.26 0.0M
2025-03-05 49.81 50.44 49.81 50.44 0.0M
2025-03-04 49.87 50.24 49.87 50.24 0.0M
2025-03-03 53.52 53.52 51.14 51.14 0.0M
2025-02-28 53.67 53.70 53.67 53.70 0.0M
2025-02-27 53.71 54.06 53.59 53.59 0.0M
2025-02-26 52.51 52.65 52.48 52.65 0.0M
2025-02-25 54.33 54.33 53.50 53.50 0.0M
2025-02-24 54.62 54.63 54.51 54.51 0.0M
2025-02-21 54.88 54.88 54.72 54.72 0.0M
2025-02-20 55.34 55.34 55.08 55.08 0.0M
2025-02-19 55.89 55.89 55.19 55.19 0.0M
2025-02-18 55.53 56.17 55.53 56.17 0.0M
2025-02-14 56.33 56.33 56.07 56.07 0.0M
2025-02-13 56.11 56.11 55.34 55.34 0.0M
2025-02-12 55.84 56.56 55.84 56.03 0.0M
2025-02-11 55.88 55.88 55.74 55.74 0.0M
2025-02-10 56.12 56.12 56.00 56.00 0.0M
2025-02-07 52.40 52.56 52.30 52.56 0.0M
2025-02-06 51.73 51.73 51.73 51.73 0.0M
2025-02-05 51.01 51.14 51.01 51.14 0.0M
2025-02-04 51.06 51.08 51.00 51.08 0.0M
2025-02-03 50.04 50.04 50.04 50.04 0.0M
2025-01-31 50.36 50.36 50.36 50.36 0.0M
2025-01-30 51.19 51.19 51.19 51.19 0.0M
2025-01-29 50.44 50.44 50.44 50.44 0.0M
2025-01-28 50.49 50.49 50.49 50.49 0.0M
2025-01-27 50.50 50.74 50.50 50.74 0.0M
2025-01-24 50.72 50.94 50.72 50.94 0.0M
2025-01-23 51.37 51.37 51.37 51.37 0.0M
2025-01-22 51.05 51.05 51.05 51.05 0.0M
2025-01-21 51.63 51.64 51.37 51.37 0.0M
2025-01-17 52.58 52.58 52.58 52.58 0.0M
2025-01-16 52.40 52.40 52.40 52.40 0.0M
2025-01-15 51.63 51.63 51.63 51.63 0.0M
2025-01-14 50.98 51.61 50.98 51.61 0.0M
2025-01-13 52.34 52.34 51.69 51.69 0.0M
2025-01-10 51.58 52.21 51.58 51.84 0.0M
2025-01-08 50.99 50.99 50.55 50.76 0.0M
2025-01-07 50.49 51.44 50.49 51.44 0.0M