Stockscreener 앱 받기
40.32
1.31%
0.52
시간 외 거래:
40.32
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $40.46 | $39.32 | $1.14 | 14,324,160.0 | +1.31% |
| 2024-12-19 | $41.02 | $39.60 | $1.42 | 5,625,705.0 | -0.60% |
| 2024-12-18 | $41.83 | $40.01 | $1.82 | 6,422,557.0 | -3.31% |
| 2024-12-17 | $41.75 | $40.92 | $0.8279 | 7,278,821.0 | -0.93% |
| 2024-12-16 | $42.13 | $41.62 | $0.51 | 4,176,704.0 | -0.83% |
| 2024-12-13 | $42.72 | $42.02 | $0.70 | 4,689,326.0 | -0.43% |
| 2024-12-12 | $42.76 | $42.08 | $0.68 | 5,494,631.0 | -0.31% |
| 2024-12-11 | $42.80 | $41.05 | $1.76 | 7,032,753.0 | +3.03% |
| 2024-12-10 | $41.66 | $40.35 | $1.31 | 6,777,226.0 | -0.53% |
| 2024-12-09 | $42.10 | $41.32 | $0.78 | 6,504,265.0 | +0.29% |
| 2024-12-06 | $42.46 | $41.27 | $1.19 | 6,171,033.0 | -2.82% |
| 2024-12-05 | $42.89 | $42.18 | $0.71 | 5,426,560.0 | -0.12% |
| 2024-12-04 | $43.75 | $42.22 | $1.53 | 5,659,000.0 | -2.54% |
| 2024-12-03 | $44.23 | $43.26 | $0.975 | 3,347,980.0 | -0.05% |
| 2024-12-02 | $44.22 | $43.08 | $1.14 | 3,717,997.0 | -0.59% |
| 2024-11-29 | $44.06 | $43.69 | $0.37 | 1,851,845.0 | +0.78% |
| 2024-11-27 | $43.92 | $43.34 | $0.58 | 2,998,144.0 | +0.18% |
| 2024-11-26 | $43.93 | $43.05 | $0.88 | 4,634,089.0 | -0.05% |
| 2024-11-25 | $44.64 | $43.22 | $1.42 | 11,034,661.0 | -1.58% |
| 2024-11-22 | $44.92 | $44.11 | $0.81 | 6,959,593.0 | -1.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.23 | $39.32 | $4.91 | 106,972,878.0 | -8.26% |
| 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% |
Baker Hughes Company 주식 (BKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.96 | $27.07 | $2.89 | 180,263,018.0 | +1.76% |
| 2022-11 | $31.88 | $27.30 | $4.57 | 158,958,793.0 | +4.92% |
| 2022-10 | $27.71 | $21.82 | $5.90 | 185,197,772.0 | +31.97% |
| 2022-09 | $26.09 | $20.41 | $5.67 | 232,162,682.0 | -17.02% |
| 2022-08 | $26.96 | $23.46 | $3.50 | 198,336,688.0 | -1.67% |
| 2022-07 | $29.27 | $23.90 | $5.37 | 191,021,147.0 | -11.01% |
| 2022-06 | $38.66 | $28.08 | $10.58 | 214,545,209.0 | -19.76% |
| 2022-05 | $37.96 | $29.97 | $7.99 | 208,690,220.0 | +15.99% |
| 2022-04 | $37.91 | $29.46 | $8.45 | 234,009,968.0 | -14.80% |
| 2022-03 | $39.78 | $27.71 | $12.07 | 351,130,399.0 | +23.93% |
| 2022-02 | $30.11 | $26.21 | $3.89 | 161,825,411.0 | +7.07% |
| 2022-01 | $28.40 | $24.10 | $4.30 | 200,427,866.0 | +14.05% |
0.22%
0.78%
자본화:
|
볼륨(24시간):