Stockscreener 앱 받기
42.51
0.44%
-0.19
시장 영업 전:
42.60
0.09
+0.21%
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $43.06 | $42.46 | $0.605 | 5,113,528.0 | -0.44% |
| 2025-08-11 | $43.40 | $42.23 | $1.17 | 5,632,198.0 | -1.36% |
| 2025-08-08 | $43.60 | $42.80 | $0.80 | 3,947,858.0 | +0.82% |
| 2025-08-07 | $44.44 | $42.84 | $1.59 | 4,554,590.0 | -1.13% |
| 2025-08-06 | $44.33 | $43.27 | $1.05 | 4,623,797.0 | -0.89% |
| 2025-08-05 | $43.95 | $43.24 | $0.705 | 4,935,743.0 | +0.16% |
| 2025-08-04 | $43.87 | $43.31 | $0.56 | 6,387,233.0 | +0.55% |
| 2025-08-01 | $44.66 | $43.07 | $1.59 | 7,321,603.0 | -3.42% |
| 2025-07-31 | $45.94 | $44.90 | $1.04 | 7,717,028.0 | -1.05% |
| 2025-07-30 | $46.13 | $45.04 | $1.09 | 12,428,294.0 | -0.48% |
| 2025-07-29 | $46.24 | $44.90 | $1.34 | 15,811,320.0 | -1.72% |
| 2025-07-28 | $46.72 | $46.18 | $0.5317 | 5,758,134.0 | +1.09% |
| 2025-07-25 | $46.07 | $45.46 | $0.61 | 5,857,815.0 | +0.72% |
| 2025-07-24 | $45.83 | $44.29 | $1.54 | 12,107,357.0 | +2.33% |
| 2025-07-23 | $44.89 | $44.00 | $0.8899 | 9,062,980.0 | +11.64% |
| 2025-07-22 | $40.24 | $39.62 | $0.625 | 13,044,581.0 | +0.43% |
| 2025-07-21 | $40.21 | $39.47 | $0.745 | 9,309,935.0 | +0.33% |
| 2025-07-18 | $39.91 | $38.97 | $0.94 | 12,127,482.0 | +1.38% |
| 2025-07-17 | $39.37 | $38.47 | $0.90 | 7,010,200.0 | +1.29% |
| 2025-07-16 | $39.16 | $38.37 | $0.79 | 6,029,736.0 | -0.80% |
| 2025-07-15 | $39.94 | $38.94 | $0.9932 | 5,067,949.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $44.66 | $42.23 | $2.44 | 47,630,078.0 | -5.64% |
| 2025-07 | $46.72 | $37.77 | $8.95 | 179,430,969.0 | +17.50% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):