Stockscreener 앱 받기
45.58
1.60%
-0.74
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $46.24 | $44.94 | $1.30 | 4,977,969.0 | -1.60% |
| 2025-09-04 | $46.70 | $44.83 | $1.87 | 7,535,533.0 | +2.93% |
| 2025-09-03 | $45.50 | $44.48 | $1.02 | 6,485,624.0 | -0.79% |
| 2025-09-02 | $45.76 | $44.72 | $1.04 | 8,577,410.0 | -0.09% |
| 2025-08-29 | $45.84 | $45.37 | $0.475 | 4,786,385.0 | -0.36% |
| 2025-08-28 | $45.67 | $44.49 | $1.18 | 4,217,695.0 | +1.75% |
| 2025-08-27 | $45.05 | $44.31 | $0.74 | 3,571,760.0 | +0.74% |
| 2025-08-26 | $44.63 | $44.05 | $0.58 | 6,068,687.0 | +0.05% |
| 2025-08-25 | $44.76 | $44.27 | $0.48 | 2,727,852.0 | -0.74% |
| 2025-08-22 | $44.98 | $43.61 | $1.37 | 4,476,211.0 | +2.99% |
| 2025-08-21 | $43.72 | $42.75 | $0.97 | 4,264,116.0 | +1.42% |
| 2025-08-20 | $43.34 | $42.67 | $0.6602 | 4,326,056.0 | -0.23% |
| 2025-08-19 | $43.20 | $42.56 | $0.645 | 3,789,891.0 | +0.19% |
| 2025-08-18 | $43.23 | $42.30 | $0.93 | 3,712,417.0 | +0.16% |
| 2025-08-15 | $43.62 | $42.66 | $0.955 | 6,564,829.0 | -1.04% |
| 2025-08-14 | $43.34 | $42.21 | $1.13 | 5,489,761.0 | +0.93% |
| 2025-08-13 | $42.88 | $41.96 | $0.92 | 5,269,215.0 | +0.80% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $46.70 | $44.48 | $2.22 | 32,554,505.0 | +0.40% |
| 2025-08 | $45.84 | $41.96 | $3.88 | 101,781,425.0 | +0.78% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):