Stockscreener 앱 받기
66.79
2.02%
1.32
시장 영업 전:
66.77
-0.02
-0.03%
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $67.43 | $65.76 | $1.67 | 8,733,923.0 | +2.02% |
| 2026-05-19 | $66.49 | $65.17 | $1.32 | 9,025,790.0 | -1.11% |
| 2026-05-18 | $66.26 | $63.72 | $2.54 | 7,539,297.0 | +3.25% |
| 2026-05-15 | $65.05 | $64.03 | $1.02 | 7,864,140.0 | -0.76% |
| 2026-05-14 | $65.56 | $64.15 | $1.41 | 5,733,603.0 | -1.22% |
| 2026-05-13 | $65.65 | $64.53 | $1.12 | 5,974,476.0 | +0.26% |
| 2026-05-12 | $65.71 | $63.61 | $2.10 | 6,021,685.0 | +0.99% |
| 2026-05-11 | $65.11 | $63.84 | $1.27 | 6,098,385.0 | +1.11% |
| 2026-05-08 | $64.56 | $63.35 | $1.21 | 7,728,447.0 | +0.57% |
| 2026-05-07 | $65.28 | $62.46 | $2.82 | 11,411,265.0 | -4.71% |
| 2026-05-06 | $67.72 | $65.96 | $1.76 | 9,526,147.0 | -1.64% |
| 2026-05-05 | $69.27 | $67.66 | $1.61 | 5,823,803.0 | -1.78% |
| 2026-05-04 | $69.59 | $68.54 | $1.05 | 5,480,239.0 | -0.16% |
| 2026-05-01 | $70.00 | $68.81 | $1.19 | 5,437,263.0 | -0.79% |
| 2026-04-30 | $69.98 | $68.12 | $1.86 | 7,999,768.0 | +1.25% |
| 2026-04-29 | $69.21 | $67.36 | $1.85 | 7,594,739.0 | +1.68% |
| 2026-04-28 | $69.73 | $67.55 | $2.18 | 8,513,145.0 | -1.04% |
| 2026-04-27 | $70.41 | $68.28 | $2.13 | 14,260,236.0 | -0.81% |
| 2026-04-24 | $69.86 | $65.76 | $4.10 | 15,449,620.0 | +6.90% |
| 2026-04-23 | $65.56 | $62.99 | $2.57 | 12,105,376.0 | +3.12% |
| 2026-04-22 | $62.73 | $60.96 | $1.77 | 8,203,091.0 | +3.80% |
| 2026-04-21 | $60.36 | $59.64 | $0.72 | 5,464,258.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $70.00 | $62.46 | $7.54 | 111,132,386.0 | -4.13% |
| 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% |
0.90%
1.58%
자본화:
|
볼륨(24시간):