Stockscreener 앱 받기
39.81
0.03%
-0.0186
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $39.90 | $39.55 | $0.355 | 566,955.0 | -0.10% |
| 2025-07-02 | $39.93 | $38.59 | $1.34 | 8,278,241.0 | +2.95% |
| 2025-07-01 | $39.04 | $37.77 | $1.27 | 7,638,297.0 | +0.91% |
| 2025-06-30 | $38.83 | $37.69 | $1.14 | 6,773,064.0 | +0.74% |
| 2025-06-27 | $38.60 | $37.66 | $0.935 | 9,861,379.0 | -0.68% |
| 2025-06-26 | $38.52 | $37.52 | $0.995 | 10,360,066.0 | +1.97% |
| 2025-06-25 | $38.12 | $37.45 | $0.67 | 5,933,777.0 | -1.03% |
| 2025-06-24 | $38.13 | $37.38 | $0.755 | 6,891,857.0 | +0.37% |
| 2025-06-23 | $39.58 | $37.41 | $2.17 | 8,614,093.0 | -3.00% |
| 2025-06-20 | $39.51 | $38.88 | $0.63 | 15,734,801.0 | +0.05% |
| 2025-06-18 | $39.80 | $38.85 | $0.95 | 5,617,020.0 | -1.57% |
| 2025-06-17 | $40.02 | $39.05 | $0.97 | 7,534,172.0 | +1.56% |
| 2025-06-16 | $39.65 | $38.75 | $0.895 | 7,314,473.0 | -0.13% |
| 2025-06-13 | $39.41 | $38.46 | $0.9479 | 8,564,516.0 | +1.06% |
| 2025-06-12 | $39.03 | $38.42 | $0.61 | 4,990,641.0 | -1.02% |
| 2025-06-11 | $39.30 | $38.60 | $0.70 | 8,108,255.0 | -0.13% |
| 2025-06-10 | $39.31 | $38.51 | $0.80 | 6,989,441.0 | +1.96% |
| 2025-06-09 | $38.62 | $37.83 | $0.795 | 6,827,591.0 | +1.13% |
| 2025-06-06 | $38.00 | $37.40 | $0.60 | 4,266,409.0 | +2.02% |
| 2025-06-05 | $37.73 | $37.08 | $0.65 | 4,726,292.0 | -0.38% |
| 2025-06-04 | $38.08 | $36.98 | $1.09 | 9,110,480.0 | -0.67% |
| 2025-06-03 | $37.80 | $36.89 | $0.915 | 5,950,713.0 | +0.59% |
Baker Hughes Company 주식 (BKR) 연도별 가격 이력
이 심층 분석에서는 Baker Hughes Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baker Hughes Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baker Hughes Company 주식 (BKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $39.93 | $37.77 | $2.16 | 16,483,493.0 | +3.78% |
| 2025-06 | $40.02 | $36.82 | $3.20 | 150,214,132.0 | +3.48% |
| 2025-05 | $38.50 | $35.10 | $3.40 | 158,414,164.0 | +4.66% |
| 2025-04 | $44.99 | $33.60 | $11.39 | 207,861,026.0 | -19.45% |
| 2025-03 | $45.36 | $40.50 | $4.86 | 152,629,731.0 | -1.44% |
| 2025-02 | $49.40 | $42.97 | $6.43 | 125,104,850.0 | -3.44% |
| 2025-01 | $47.60 | $40.89 | $6.71 | 147,713,482.0 | +12.58% |
Baker Hughes Company 주식 (BKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.23 | $39.32 | $4.91 | 107,939,642.0 | -6.85% |
| 2024-11 | $45.17 | $37.54 | $7.63 | 127,492,292.0 | +15.41% |
| 2024-10 | $38.30 | $35.76 | $2.54 | 118,080,148.0 | +5.34% |
| 2024-09 | $37.14 | $32.25 | $4.89 | 155,081,752.0 | +2.79% |
| 2024-08 | $38.58 | $33.42 | $5.16 | 111,741,958.0 | -9.17% |
| 2024-07 | $39.05 | $33.31 | $5.74 | 124,925,594.0 | +10.09% |
| 2024-06 | $35.30 | $30.93 | $4.37 | 124,750,672.0 | +5.05% |
| 2024-05 | $33.55 | $31.56 | $1.99 | 115,335,363.0 | +2.64% |
| 2024-04 | $34.62 | $31.88 | $2.74 | 137,023,557.0 | -2.63% |
| 2024-03 | $34.12 | $29.30 | $4.82 | 160,787,465.0 | +13.21% |
| 2024-02 | $30.39 | $28.32 | $2.07 | 192,134,291.0 | +3.82% |
| 2024-01 | $34.65 | $28.34 | $6.31 | 218,407,195.0 | -16.62% |
Baker Hughes Company 주식 (BKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.92 | $31.42 | $3.50 | 131,979,866.0 | +1.27% |
| 2023-11 | $35.71 | $32.76 | $2.95 | 157,125,735.0 | -1.95% |
| 2023-10 | $36.13 | $32.79 | $3.34 | 136,992,669.0 | -2.55% |
| 2023-09 | $37.58 | $35.05 | $2.53 | 149,466,281.0 | -2.40% |
| 2023-08 | $36.48 | $34.53 | $1.95 | 120,390,718.0 | +1.12% |
| 2023-07 | $36.16 | $31.02 | $5.13 | 172,596,061.0 | +13.22% |
| 2023-06 | $31.94 | $27.19 | $4.75 | 143,709,181.0 | +16.00% |
| 2023-05 | $29.34 | $26.81 | $2.53 | 148,910,734.0 | -6.81% |
| 2023-04 | $30.82 | $28.40 | $2.42 | 117,237,887.0 | +1.32% |
| 2023-03 | $32.41 | $26.12 | $6.29 | 178,269,395.0 | -5.69% |
| 2023-02 | $33.12 | $29.75 | $3.36 | 116,905,606.0 | -3.59% |
| 2023-01 | $32.17 | $27.38 | $4.80 | 126,880,056.0 | +7.48% |
0.14%
0.20%
자본화:
|
볼륨(24시간):