Stockscreener 앱 받기
36.45
0.19%
0.07
시간 외 거래:
36.40
-0.05
-0.14%
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $36.49 | $35.63 | $0.865 | 7,102,093.0 | +0.19% |
| 2025-04-24 | $36.45 | $35.50 | $0.95 | 9,675,514.0 | +1.37% |
| 2025-04-23 | $38.16 | $35.72 | $2.44 | 13,328,502.0 | -6.44% |
| 2025-04-22 | $38.76 | $37.23 | $1.53 | 9,971,885.0 | +1.48% |
| 2025-04-21 | $38.52 | $37.39 | $1.12 | 6,136,343.0 | -2.85% |
| 2025-04-17 | $39.48 | $38.64 | $0.84 | 5,548,482.0 | +2.05% |
| 2025-04-16 | $38.81 | $37.76 | $1.06 | 6,153,805.0 | -0.08% |
| 2025-04-15 | $38.51 | $37.73 | $0.7823 | 5,097,885.0 | +0.93% |
| 2025-04-14 | $38.55 | $37.35 | $1.20 | 6,014,022.0 | -0.32% |
| 2025-04-11 | $38.10 | $36.01 | $2.09 | 8,975,882.0 | +3.46% |
| 2025-04-10 | $37.49 | $35.85 | $1.64 | 12,787,500.0 | -5.39% |
| 2025-04-09 | $39.38 | $34.06 | $5.32 | 17,306,359.0 | +10.71% |
| 2025-04-08 | $36.50 | $34.25 | $2.25 | 12,122,413.0 | -1.99% |
| 2025-04-07 | $37.28 | $33.60 | $3.68 | 16,796,110.0 | +0.85% |
| 2025-04-04 | $39.68 | $35.27 | $4.41 | 20,982,671.0 | -13.34% |
| 2025-04-03 | $42.60 | $40.38 | $2.22 | 11,056,097.0 | -9.04% |
| 2025-04-02 | $44.99 | $44.02 | $0.975 | 7,054,030.0 | +0.27% |
| 2025-04-01 | $44.82 | $43.53 | $1.29 | 6,975,479.0 | +1.93% |
| 2025-03-31 | $44.04 | $42.53 | $1.51 | 9,269,106.0 | +2.02% |
| 2025-03-28 | $43.76 | $42.74 | $1.02 | 4,459,278.0 | -1.26% |
| 2025-03-27 | $44.28 | $43.35 | $0.925 | 4,132,351.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $44.99 | $33.60 | $11.39 | 190,187,165.0 | -17.06% |
| 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% |
1.17%
0.78%
자본화:
|
볼륨(24시간):