38.32
price up icon1.97%   0.74
pre-market  시장 영업 전:  38.59   0.27   +0.70%
loading

Baker Hughes Company 주식 (BKR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $38.52 $37.52 $0.995 10,360,066.0 +1.97%
2025-06-25 $38.12 $37.45 $0.67 5,933,777.0 -1.03%
2025-06-24 $38.13 $37.38 $0.755 6,891,857.0 +0.37%
2025-06-23 $39.58 $37.41 $2.17 8,614,093.0 -3.00%
2025-06-20 $39.51 $38.88 $0.63 15,734,801.0 +0.05%
2025-06-18 $39.80 $38.85 $0.95 5,617,020.0 -1.57%
2025-06-17 $40.02 $39.05 $0.97 7,534,172.0 +1.56%
2025-06-16 $39.65 $38.75 $0.895 7,314,473.0 -0.13%
2025-06-13 $39.41 $38.46 $0.9479 8,564,516.0 +1.06%
2025-06-12 $39.03 $38.42 $0.61 4,990,641.0 -1.02%
2025-06-11 $39.30 $38.60 $0.70 8,108,255.0 -0.13%
2025-06-10 $39.31 $38.51 $0.80 6,989,441.0 +1.96%
2025-06-09 $38.62 $37.83 $0.795 6,827,591.0 +1.13%
2025-06-06 $38.00 $37.40 $0.60 4,266,409.0 +2.02%
2025-06-05 $37.73 $37.08 $0.65 4,726,292.0 -0.38%
2025-06-04 $38.08 $36.98 $1.09 9,110,480.0 -0.67%
2025-06-03 $37.80 $36.89 $0.915 5,950,713.0 +0.59%
2025-06-02 $37.76 $36.82 $0.94 6,045,092.0 +0.73%
2025-05-30 $37.17 $36.53 $0.64 11,354,167.0 -0.83%
2025-05-29 $37.41 $36.62 $0.79 5,821,995.0 +1.85%
2025-05-28 $37.65 $36.56 $1.09 4,839,951.0 -1.48%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $40.02 $36.82 $3.20 143,939,755.0 +3.43%
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

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

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%
oil_gas_equipment_services SLB
$33.83
price up icon 1.96%
oil_gas_equipment_services TS
$36.49
price up icon 2.76%
oil_gas_equipment_services HAL
$20.64
price up icon 1.88%
oil_gas_equipment_services FTI
$34.94
price up icon 2.55%
oil_gas_equipment_services NOV
$13.00
price up icon 1.33%
자본화:     |  볼륨(24시간):