Stockscreener 앱 받기
44.89
1.31%
0.58
시간 외 거래:
44.88
-0.010
-0.02%
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $45.17 | $44.15 | $1.02 | 4,864,687.0 | +1.31% |
| 2024-11-20 | $44.37 | $42.78 | $1.59 | 6,953,773.0 | +3.36% |
| 2024-11-19 | $43.15 | $42.61 | $0.5393 | 3,438,152.0 | -0.46% |
| 2024-11-18 | $43.79 | $42.95 | $0.8399 | 4,196,534.0 | +0.30% |
| 2024-11-15 | $43.72 | $42.65 | $1.07 | 4,451,942.0 | -0.56% |
| 2024-11-14 | $43.30 | $42.59 | $0.71 | 7,011,811.0 | +0.26% |
| 2024-11-13 | $43.84 | $42.91 | $0.935 | 6,876,172.0 | -1.37% |
| 2024-11-12 | $44.49 | $43.48 | $1.02 | 6,645,415.0 | -1.00% |
| 2024-11-11 | $44.32 | $42.95 | $1.37 | 5,048,473.0 | +2.55% |
| 2024-11-08 | $43.67 | $42.51 | $1.16 | 6,851,640.0 | -0.20% |
| 2024-11-07 | $43.19 | $41.83 | $1.36 | 11,290,394.0 | +0.84% |
| 2024-11-06 | $43.23 | $40.14 | $3.09 | 13,380,942.0 | +10.78% |
| 2024-11-05 | $38.98 | $38.26 | $0.72 | 5,205,153.0 | +1.07% |
| 2024-11-04 | $38.36 | $37.75 | $0.61 | 5,184,755.0 | +0.85% |
| 2024-11-01 | $38.29 | $37.54 | $0.75 | 7,564,804.0 | -0.60% |
| 2024-10-31 | $38.24 | $37.52 | $0.725 | 8,687,397.0 | +1.57% |
| 2024-10-30 | $37.62 | $37.17 | $0.45 | 6,042,330.0 | +1.08% |
| 2024-10-29 | $37.47 | $36.56 | $0.91 | 5,981,824.0 | -0.83% |
| 2024-10-28 | $37.67 | $36.50 | $1.17 | 5,323,489.0 | -0.32% |
| 2024-10-25 | $37.73 | $37.02 | $0.715 | 5,232,581.0 | +2.01% |
| 2024-10-24 | $37.19 | $36.34 | $0.85 | 6,917,967.0 | -0.59% |
| 2024-10-23 | $37.50 | $36.09 | $1.41 | 8,537,493.0 | +2.83% |
| 2024-10-22 | $36.65 | $35.92 | $0.73 | 5,897,412.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $45.17 | $37.54 | $7.63 | 98,964,647.0 | +17.88% |
| 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% |
2.22%
0.03%
자본화:
|
볼륨(24시간):