Stockscreener 앱 받기
64.07
4.09%
2.52
시간 외 거래:
64.05
-0.02
-0.03%
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $64.27 | $62.00 | $2.27 | 5,253,816.0 | +4.09% |
| 2026-08-07 | $62.84 | $61.54 | $1.30 | 5,599,817.0 | -1.91% |
| 2026-08-06 | $63.31 | $62.09 | $1.22 | 4,998,311.0 | +1.75% |
| 2026-08-05 | $62.54 | $61.12 | $1.42 | 5,788,592.0 | -0.10% |
| 2026-08-04 | $61.85 | $60.18 | $1.67 | 7,352,204.0 | +1.51% |
| 2026-08-03 | $60.98 | $59.08 | $1.90 | 6,708,644.0 | +0.55% |
| 2026-07-31 | $61.26 | $59.99 | $1.27 | 4,166,143.0 | +0.97% |
| 2026-07-30 | $60.12 | $58.73 | $1.39 | 9,287,933.0 | +2.01% |
| 2026-07-29 | $60.47 | $58.54 | $1.93 | 20,161,050.0 | +0.44% |
| 2026-07-28 | $60.99 | $57.87 | $3.12 | 12,306,185.0 | -3.52% |
| 2026-07-27 | $62.67 | $59.84 | $2.83 | 15,183,866.0 | +5.83% |
| 2026-07-24 | $58.20 | $57.01 | $1.19 | 9,874,268.0 | +2.07% |
| 2026-07-23 | $57.83 | $55.99 | $1.83 | 9,090,769.0 | -0.90% |
| 2026-07-22 | $57.63 | $56.32 | $1.31 | 8,987,870.0 | +0.39% |
| 2026-07-21 | $56.92 | $54.42 | $2.50 | 11,918,130.0 | +2.23% |
| 2026-07-20 | $56.24 | $55.05 | $1.19 | 5,711,448.0 | -1.43% |
| 2026-07-17 | $56.76 | $55.56 | $1.20 | 11,566,159.0 | -1.04% |
| 2026-07-16 | $57.50 | $56.32 | $1.18 | 7,656,122.0 | -1.24% |
| 2026-07-15 | $58.06 | $55.95 | $2.11 | 8,236,709.0 | -0.91% |
| 2026-07-14 | $58.85 | $57.02 | $1.84 | 6,083,272.0 | +0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $64.27 | $59.08 | $5.19 | 40,955,200.0 | +5.94% |
| 2026-07 | $62.67 | $52.27 | $10.40 | 220,979,996.0 | +8.97% |
| 2026-06 | $66.24 | $55.39 | $10.85 | 167,283,482.0 | -13.12% |
| 2026-05 | $70.00 | $62.38 | $7.62 | 157,168,866.0 | -8.31% |
| 2026-04 | $70.41 | $58.42 | $11.99 | 177,152,081.0 | +14.12% |
| 2026-03 | $67.00 | $53.83 | $13.17 | 250,623,474.0 | -6.45% |
| 2026-02 | $65.78 | $55.27 | $10.51 | 163,970,127.0 | +16.45% |
| 2026-01 | $58.50 | $45.35 | $13.15 | 203,353,187.0 | +23.06% |
Baker Hughes Company 주식 (BKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.12 | $44.26 | $6.86 | 147,809,877.0 | -8.19% |
| 2025-11 | $50.53 | $45.82 | $4.71 | 128,867,196.0 | +3.70% |
| 2025-10 | $50.42 | $43.92 | $6.50 | 179,227,678.0 | -0.64% |
| 2025-09 | $50.92 | $44.48 | $6.45 | 140,924,592.0 | +7.31% |
| 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% |
5.28%
자본화:
|
볼륨(24시간):