Stockscreener 앱 받기
48.36
0.74%
-0.36
시간 외 거래:
48.40
0.04
+0.08%
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $48.76 | $48.22 | $0.54 | 6,262,325.0 | -0.74% |
| 2025-09-30 | $50.26 | $48.12 | $2.14 | 11,663,191.0 | -3.62% |
| 2025-09-29 | $50.58 | $49.79 | $0.79 | 6,255,810.0 | +0.06% |
| 2025-09-26 | $50.92 | $49.82 | $1.10 | 7,761,201.0 | +0.84% |
| 2025-09-25 | $50.24 | $49.50 | $0.74 | 6,451,457.0 | +0.46% |
| 2025-09-24 | $50.14 | $49.15 | $0.99 | 9,032,604.0 | +1.92% |
| 2025-09-23 | $50.06 | $47.81 | $2.25 | 9,062,492.0 | +2.64% |
| 2025-09-22 | $47.85 | $46.68 | $1.17 | 5,156,644.0 | +0.70% |
| 2025-09-19 | $47.65 | $46.40 | $1.25 | 15,867,921.0 | +0.13% |
| 2025-09-18 | $47.35 | $46.47 | $0.8775 | 5,242,418.0 | +1.72% |
| 2025-09-17 | $47.38 | $46.09 | $1.29 | 4,610,808.0 | -1.59% |
| 2025-09-16 | $47.38 | $46.38 | $1.00 | 5,091,628.0 | +2.05% |
| 2025-09-15 | $47.01 | $46.23 | $0.77 | 5,419,457.0 | -0.45% |
| 2025-09-12 | $47.30 | $46.47 | $0.83 | 4,014,404.0 | -1.02% |
| 2025-09-11 | $47.31 | $46.41 | $0.9094 | 4,855,169.0 | +0.11% |
| 2025-09-10 | $47.01 | $45.37 | $1.64 | 5,678,222.0 | +3.23% |
| 2025-09-09 | $46.16 | $45.44 | $0.72 | 3,314,715.0 | -0.42% |
| 2025-09-08 | $46.01 | $45.12 | $0.89 | 3,869,915.0 | +0.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $48.76 | $48.22 | $0.54 | 6,262,325.0 | +0.00% |
| 2025-09 | $50.92 | $44.48 | $6.45 | 147,186,917.0 | +6.52% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):