Stockscreener 앱 받기
40.92
8.87%
-4.00
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $42.60 | $40.91 | $1.70 | 4,816,654.0 | -8.84% |
| 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% |
| 2025-03-26 | $45.36 | $43.84 | $1.52 | 5,714,940.0 | -2.57% |
| 2025-03-25 | $45.22 | $44.70 | $0.52 | 7,441,790.0 | +1.30% |
| 2025-03-24 | $45.18 | $44.43 | $0.75 | 7,982,508.0 | +1.11% |
| 2025-03-21 | $44.68 | $43.69 | $0.995 | 18,307,147.0 | -1.30% |
| 2025-03-20 | $45.00 | $44.08 | $0.9199 | 5,839,397.0 | +0.20% |
| 2025-03-19 | $45.07 | $43.65 | $1.42 | 6,452,156.0 | +2.06% |
| 2025-03-18 | $44.26 | $43.37 | $0.89 | 4,718,649.0 | -0.41% |
| 2025-03-17 | $44.08 | $43.06 | $1.02 | 5,125,465.0 | +2.43% |
| 2025-03-14 | $42.97 | $41.91 | $1.06 | 4,436,859.0 | +2.64% |
| 2025-03-13 | $42.91 | $41.51 | $1.41 | 5,595,647.0 | -1.74% |
| 2025-03-12 | $43.13 | $41.85 | $1.28 | 6,860,796.0 | +1.51% |
| 2025-03-11 | $42.37 | $41.27 | $1.09 | 7,841,789.0 | +1.68% |
| 2025-03-10 | $42.91 | $40.50 | $2.41 | 10,550,049.0 | -4.03% |
| 2025-03-07 | $43.45 | $41.85 | $1.59 | 8,871,515.0 | +2.36% |
| 2025-03-06 | $42.23 | $41.36 | $0.865 | 8,219,784.0 | -0.99% |
| 2025-03-05 | $42.71 | $41.56 | $1.15 | 9,328,964.0 | -1.26% |
| 2025-03-04 | $43.32 | $42.83 | $0.4946 | 2,518,514.0 | -1.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $44.99 | $40.91 | $4.09 | 18,846,163.0 | -6.83% |
| 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% |
6.71%
자본화:
|
볼륨(24시간):