Stockscreener 앱 받기
57.25
1.21%
0.685
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $57.57 | $56.06 | $1.51 | 21,047,735.0 | +1.21% |
| 2026-09-17 | $56.98 | $55.91 | $1.07 | 8,705,975.0 | +0.44% |
| 2026-09-16 | $57.23 | $55.44 | $1.79 | 9,540,591.0 | -0.71% |
| 2026-09-15 | $57.48 | $56.03 | $1.45 | 8,152,769.0 | -0.11% |
| 2026-09-14 | $58.99 | $56.24 | $2.75 | 9,537,347.0 | -3.86% |
| 2026-09-11 | $60.17 | $57.24 | $2.93 | 10,193,422.0 | -0.57% |
| 2026-09-10 | $63.68 | $59.04 | $4.64 | 11,183,498.0 | -6.66% |
| 2026-09-09 | $66.09 | $63.47 | $2.62 | 6,864,226.0 | -0.44% |
| 2026-09-08 | $64.84 | $63.36 | $1.48 | 5,850,268.0 | +0.66% |
| 2026-09-04 | $63.73 | $62.72 | $1.02 | 5,703,347.0 | -0.22% |
| 2026-09-03 | $64.95 | $63.59 | $1.36 | 4,621,618.0 | -1.53% |
| 2026-09-02 | $65.27 | $62.71 | $2.55 | 5,133,712.0 | +1.53% |
| 2026-09-01 | $64.28 | $63.13 | $1.15 | 5,906,149.0 | +0.17% |
| 2026-08-31 | $63.96 | $62.69 | $1.27 | 11,213,002.0 | +1.83% |
| 2026-08-28 | $62.62 | $61.67 | $0.9499 | 5,700,456.0 | +0.48% |
| 2026-08-27 | $63.09 | $60.87 | $2.23 | 8,542,341.0 | +0.18% |
| 2026-08-26 | $62.43 | $60.93 | $1.50 | 5,232,397.0 | +0.29% |
| 2026-08-25 | $63.02 | $61.72 | $1.30 | 4,806,686.0 | -0.27% |
| 2026-08-24 | $62.47 | $61.13 | $1.34 | 5,217,016.0 | -0.57% |
| 2026-08-21 | $64.05 | $62.29 | $1.76 | 5,640,758.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $66.09 | $55.44 | $10.65 | 133,488,392.0 | -9.91% |
| 2026-08 | $65.44 | $59.08 | $6.36 | 135,478,263.0 | +5.08% |
| 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% |
1.84%
자본화:
|
볼륨(24시간):