Stockscreener 앱 받기
33.46
1.33%
+0.44
Baker Hughes Company 주식 (BKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $33.55 | $32.83 | $0.72 | 5,559,881.0 | +1.33% |
| 2024-05-16 | $33.24 | $32.80 | $0.445 | 9,934,581.0 | +0.27% |
| 2024-05-15 | $32.94 | $31.86 | $1.07 | 6,147,506.0 | +0.92% |
| 2024-05-14 | $32.78 | $32.38 | $0.41 | 3,221,169.0 | +0.68% |
| 2024-05-13 | $32.78 | $32.25 | $0.5325 | 4,080,874.0 | +0.22% |
| 2024-05-10 | $32.92 | $32.21 | $0.715 | 4,437,732.0 | -1.34% |
| 2024-05-09 | $32.79 | $32.03 | $0.76 | 3,778,501.0 | +2.76% |
| 2024-05-08 | $32.48 | $31.84 | $0.635 | 6,323,984.0 | -0.75% |
| 2024-05-07 | $32.26 | $31.87 | $0.39 | 7,645,402.0 | +0.44% |
| 2024-05-06 | $32.34 | $31.91 | $0.43 | 3,095,134.0 | +0.25% |
| 2024-05-03 | $32.07 | $31.56 | $0.51 | 3,656,955.0 | -0.03% |
| 2024-05-02 | $32.36 | $31.76 | $0.60 | 5,091,896.0 | +0.13% |
| 2024-05-01 | $32.73 | $31.75 | $0.98 | 4,857,053.0 | -2.24% |
| 2024-04-30 | $33.10 | $32.50 | $0.605 | 9,214,528.0 | -1.81% |
| 2024-04-29 | $33.23 | $32.68 | $0.55 | 5,113,299.0 | +1.16% |
| 2024-04-26 | $33.23 | $32.44 | $0.79 | 7,510,920.0 | -1.38% |
| 2024-04-25 | $33.45 | $32.63 | $0.82 | 8,301,662.0 | +1.93% |
| 2024-04-24 | $33.78 | $32.33 | $1.45 | 11,101,267.0 | -1.00% |
| 2024-04-23 | $33.15 | $32.11 | $1.04 | 7,050,175.0 | +1.66% |
| 2024-04-22 | $32.75 | $31.88 | $0.87 | 4,728,322.0 | -0.43% |
| 2024-04-19 | $32.78 | $32.12 | $0.665 | 7,289,071.0 | +1.24% |
| 2024-04-18 | $32.56 | $32.00 | $0.565 | 5,622,851.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $33.55 | $31.56 | $1.99 | 73,390,549.0 | +2.58% |
| 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% |
Baker Hughes Company 주식 (BKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.96 | $27.07 | $2.89 | 180,263,018.0 | +1.76% |
| 2022-11 | $31.88 | $27.30 | $4.57 | 158,958,793.0 | +4.92% |
| 2022-10 | $27.71 | $21.82 | $5.90 | 185,197,772.0 | +31.97% |
| 2022-09 | $26.09 | $20.41 | $5.67 | 232,162,682.0 | -17.02% |
| 2022-08 | $26.96 | $23.46 | $3.50 | 198,336,688.0 | -1.67% |
| 2022-07 | $29.27 | $23.90 | $5.37 | 191,021,147.0 | -11.01% |
| 2022-06 | $38.66 | $28.08 | $10.58 | 214,545,209.0 | -19.76% |
| 2022-05 | $37.96 | $29.97 | $7.99 | 208,690,220.0 | +15.99% |
| 2022-04 | $37.91 | $29.46 | $8.45 | 234,009,968.0 | -14.80% |
| 2022-03 | $39.78 | $27.71 | $12.07 | 351,130,399.0 | +23.93% |
| 2022-02 | $30.11 | $26.21 | $3.89 | 161,825,411.0 | +7.07% |
| 2022-01 | $28.40 | $24.10 | $4.30 | 200,427,866.0 | +14.05% |
1.12%
0.09%
자본화:
|
볼륨(24시간):