Baker Hughes Company Class A Common Stockのデータ

Baker Hughes Company Class A Common Stockの基本情報

名前 Baker Hughes Company Class A Common Stock
ティッカー BKR
国 nan
上場年 2017.0
セクター Energy

Baker Hughes Company Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.61 23.05 23.19 23.23 7240700.0 23.23
2021-02-12 22.84 22.23 22.33 22.7 4895800.0 22.7
2021-02-11 22.85 22.02 22.82 22.53 5500600.0 22.53
2021-02-10 23.06 22.2 22.41 23.01 6245200.0 23.01
2021-02-09 22.52 22.08 22.35 22.27 4252400.0 22.27
2021-02-08 22.82 22.09 22.17 22.55 4331200.0 22.55
2021-02-05 22.82 21.88 22.78 22.08 4783200.0 21.9
2021-02-04 22.38 21.19 21.5 22.36 7338200.0 22.18
2021-02-03 21.46 20.41 20.41 21.4 4688300.0 21.23
2021-02-02 20.98 20.31 20.81 20.39 4098500.0 20.22
2021-02-01 20.5 19.95 20.37 20.31 3956500.0 20.14
2021-01-29 20.81 19.93 20.38 20.09 7079100.0 19.93
2021-01-28 20.79 20.09 20.69 20.6 5261100.0 20.43
2021-01-27 21.15 19.66 20.36 20.41 7279200.0 20.24
2021-01-26 21.71 20.54 21.38 20.61 7515700.0 20.44
2021-01-25 21.91 20.71 21.91 21.05 8287300.0 20.88
2021-01-22 22.38 21.68 22.18 22.17 7016000.0 21.99
2021-01-21 23.88 22.18 22.43 22.55 10725400.0 22.37
2021-01-20 23.14 22.54 23.06 22.89 7008500.0 22.7
2021-01-19 23.12 22.6 23.01 22.87 12059900.0 22.68
2021-01-15 23.38 22.37 23.16 22.87 6391600.0 22.68
2021-01-14 24.04 23.04 23.09 23.71 7846000.0 23.52
2021-01-13 23.23 22.64 23.0 23.0 4843400.0 22.81
2021-01-12 23.5 22.67 22.83 23.04 5394600.0 22.85
2021-01-11 22.72 21.56 21.8 22.65 4140000.0 22.47
2021-01-08 22.91 22.26 22.79 22.47 5298400.0 22.29
2021-01-07 22.73 22.21 22.21 22.67 5536700.0 22.49
2021-01-06 22.46 21.48 21.73 22.16 8205500.0 21.98
2021-01-05 22.05 21.24 21.36 21.26 7773900.0 21.09
2021-01-04 21.49 20.82 21.22 21.02 4973500.0 20.85
2020-12-31 21.17 20.76 21.17 20.85 2799300.0 20.68
2020-12-30 21.33 20.73 20.74 21.21 3582200.0 21.04
2020-12-29 21.22 20.61 21.1 20.75 3775200.0 20.58
2020-12-28 21.19 20.75 21.19 20.88 3207900.0 20.71
2020-12-24 21.24 20.85 21.2 21.01 1213400.0 20.84
2020-12-23 21.59 21.04 21.38 21.13 3898600.0 20.96
2020-12-22 21.62 21.11 21.22 21.19 5431400.0 21.02
2020-12-21 21.42 20.29 20.3 21.25 5381800.0 21.08
2020-12-18 21.68 20.93 21.41 21.17 12639200.0 21.0
2020-12-17 21.86 21.14 21.67 21.5 4765600.0 21.32
2020-12-16 21.85 21.19 21.85 21.5 5950600.0 21.32
2020-12-15 22.19 21.48 21.77 22.01 6023300.0 21.83
2020-12-14 23.0 21.54 22.95 21.68 8371500.0 21.5
2020-12-11 23.05 22.42 22.85 22.67 6101800.0 22.49
2020-12-10 23.49 22.25 22.33 23.12 5463800.0 22.93
2020-12-09 23.29 22.4 22.65 22.73 7427000.0 22.54
2020-12-08 22.48 21.51 21.56 22.42 6728100.0 22.24
2020-12-07 22.07 21.36 21.56 22.02 7006700.0 21.84
2020-12-04 21.79 20.74 20.82 21.79 11665500.0 21.61
2020-12-03 20.62 19.69 19.87 20.42 6883700.0 20.25
2020-12-02 20.01 18.91 19.04 19.67 6720200.0 19.51
2020-12-01 19.52 19.15 19.39 19.23 6501300.0 19.07
2020-11-30 19.7 18.7 19.52 18.72 12001800.0 18.57
2020-11-27 19.85 19.6 19.73 19.78 2415200.0 19.62
2020-11-25 19.9 19.49 19.81 19.78 8643700.0 19.62
2020-11-24 20.42 19.7 20.0 20.26 8996500.0 20.09
2020-11-23 19.39 18.33 18.49 19.26 8670200.0 19.1
2020-11-20 18.27 17.98 18.16 18.21 7444500.0 18.06
2020-11-19 18.58 18.01 18.39 18.31 9324300.0 18.16
2020-11-18 19.36 18.57 19.36 18.58 8241800.0 18.43
2020-11-17 19.4 18.32 18.44 19.26 11196400.0 19.1
2020-11-16 19.09 18.18 18.67 18.79 8335200.0 18.64
2020-11-13 17.94 17.38 17.51 17.87 4629500.0 17.72
2020-11-12 17.51 16.95 17.22 17.25 7570400.0 17.11
2020-11-11 17.9 17.17 17.85 17.56 5727700.0 17.42
2020-11-10 18.22 17.07 17.7 17.6 9989900.0 17.46
2020-11-09 18.44 16.92 17.41 17.67 14116800.0 17.53
2020-11-06 15.94 15.36 15.52 15.57 7022600.0 15.44
2020-11-05 15.99 15.55 15.59 15.73 6399700.0 15.42
2020-11-04 16.05 15.24 15.74 15.66 7658400.0 15.35
2020-11-03 16.17 15.59 15.98 15.88 8610800.0 15.57
2020-11-02 15.93 14.8 15.0 15.71 10397600.0 15.4
2020-10-30 14.79 14.18 14.26 14.77 10456400.0 14.48
2020-10-29 14.36 13.36 13.5 14.35 9574800.0 14.07
2020-10-28 14.03 13.62 13.78 13.7 9975300.0 13.43
2020-10-27 14.21 13.62 13.83 14.17 5904800.0 13.89
2020-10-26 14.06 13.7 14.06 13.9 4193400.0 13.63
2020-10-23 14.68 14.06 14.59 14.29 6998400.0 14.01
2020-10-22 14.52 13.97 14.17 14.46 7498200.0 14.18
2020-10-21 14.34 13.28 13.4 14.04 10954300.0 13.77
2020-10-20 13.71 13.28 13.34 13.63 9800400.0 13.36
2020-10-19 13.63 13.08 13.38 13.11 7471900.0 12.85
2020-10-16 13.46 13.12 13.33 13.14 7910100.0 12.88
2020-10-15 13.55 12.83 12.89 13.45 7062800.0 13.19
2020-10-14 13.64 12.81 12.87 13.15 8812800.0 12.89
2020-10-13 13.09 12.74 13.05 12.86 6947900.0 12.61
2020-10-12 13.22 12.9 13.13 13.13 4825100.0 12.87
2020-10-09 13.61 13.11 13.42 13.2 4379900.0 12.94
2020-10-08 13.42 13.0 13.15 13.38 5671100.0 13.12
2020-10-07 13.03 12.6 12.81 12.97 5242000.0 12.72
2020-10-06 13.31 12.74 13.23 12.76 6223300.0 12.51
2020-10-05 13.07 12.76 12.86 12.96 6843500.0 12.71
2020-10-02 12.86 12.13 12.29 12.65 5973200.0 12.4
2020-10-01 13.17 12.57 13.0 12.76 5442600.0 12.51
2020-09-30 13.54 13.15 13.17 13.29 5729800.0 13.03
2020-09-29 13.58 12.96 13.43 13.13 4779800.0 12.87
2020-09-28 13.68 13.35 13.43 13.47 5526200.0 13.21
2020-09-25 13.25 13.01 13.12 13.13 6254000.0 12.87
2020-09-24 13.61 13.1 13.35 13.32 6886500.0 13.06
2020-09-23 14.49 13.5 14.39 13.53 6465300.0 13.27
2020-09-22 14.58 14.22 14.43 14.4 4559500.0 14.12
2020-09-21 14.81 14.13 14.77 14.33 6700300.0 14.05
2020-09-18 15.61 15.01 15.02 15.17 8862200.0 14.87
2020-09-17 15.25 14.48 14.8 15.19 7666900.0 14.89
2020-09-16 15.24 14.55 14.75 15.01 9027300.0 14.72
2020-09-15 14.93 14.55 14.64 14.71 7440200.0 14.42
2020-09-14 14.81 13.64 13.91 14.63 8095600.0 14.34
2020-09-11 13.97 13.55 13.89 13.95 6885800.0 13.68
2020-09-10 14.17 13.78 14.1 13.87 8190200.0 13.6
2020-09-09 14.22 13.88 14.17 14.12 6643800.0 13.84
2020-09-08 14.33 13.61 14.25 13.99 11612900.0 13.72
2020-09-04 14.92 14.37 14.72 14.53 9650500.0 14.25
2020-09-03 14.85 14.3 14.55 14.55 11846000.0 14.27
2020-09-02 14.19 13.59 13.85 14.11 7738400.0 13.83
2020-09-01 14.19 13.76 14.06 13.88 6092100.0 13.61
2020-08-31 14.94 14.12 14.89 14.28 8577900.0 14.0
2020-08-28 14.92 14.65 14.78 14.8 4372600.0 14.51
2020-08-27 15.15 14.68 15.06 14.73 6289900.0 14.44
2020-08-26 15.59 14.96 15.53 15.05 5064800.0 14.76
2020-08-25 16.24 15.64 16.12 15.65 3371100.0 15.34
2020-08-24 16.15 15.49 15.49 15.91 3528500.0 15.6
2020-08-21 15.63 15.22 15.6 15.45 4977800.0 15.15
2020-08-20 16.14 15.7 16.14 15.73 4620600.0 15.42
2020-08-19 16.6 16.19 16.37 16.33 3556700.0 16.01
2020-08-18 17.01 16.4 16.54 16.46 4490900.0 16.14
2020-08-17 17.13 16.33 17.08 16.67 5647700.0 16.34
2020-08-14 17.35 16.93 16.96 17.23 3826200.0 16.89
2020-08-13 17.42 17.02 17.32 17.12 4617500.0 16.79
2020-08-12 17.64 17.22 17.48 17.53 4986000.0 17.19
2020-08-11 17.77 17.12 17.54 17.18 8010400.0 16.84
2020-08-10 17.41 16.6 16.64 17.26 6256600.0 16.92
2020-08-07 16.59 16.18 16.38 16.57 5260100.0 16.25
2020-08-06 16.85 16.52 16.69 16.77 5187000.0 16.27
2020-08-05 17.01 16.22 16.55 16.76 7090400.0 16.26
2020-08-04 16.22 15.46 15.46 16.19 4369400.0 15.7
2020-08-03 15.89 15.05 15.35 15.63 5234900.0 15.16
2020-07-31 15.69 15.09 15.09 15.49 15642200.0 15.02
2020-07-30 15.53 14.86 15.41 15.33 8388100.0 14.87
2020-07-29 15.9 15.08 15.84 15.81 8650000.0 15.34
2020-07-28 16.27 15.77 16.16 15.87 5209600.0 15.39
2020-07-27 16.49 15.96 16.38 16.33 4360900.0 15.84
2020-07-24 17.18 16.34 16.79 16.37 7759200.0 15.88
2020-07-23 16.8 16.07 16.53 16.69 7188400.0 16.19
2020-07-22 16.85 15.83 15.98 16.46 9046600.0 15.97
2020-07-21 16.39 15.32 15.4 16.31 6594300.0 15.82
2020-07-20 15.35 14.78 15.24 15.05 5579700.0 14.6
2020-07-17 15.6 15.25 15.49 15.27 4114400.0 14.81
2020-07-16 15.69 15.1 15.3 15.39 3411000.0 14.93
2020-07-15 16.03 15.56 15.99 15.6 5622600.0 15.13
2020-07-14 15.63 14.83 14.99 15.56 5190200.0 15.09
2020-07-13 15.47 14.86 15.22 15.06 4632000.0 14.61
2020-07-10 15.09 14.57 14.62 15.05 2982600.0 14.6
2020-07-09 15.61 14.61 15.52 14.65 4833900.0 14.21
2020-07-08 15.71 15.23 15.26 15.52 5178800.0 15.05
2020-07-07 15.51 15.17 15.33 15.22 5590200.0 14.76
2020-07-06 16.01 15.29 15.73 15.51 6061800.0 15.04
2020-07-02 16.09 15.38 15.74 15.41 7851300.0 14.95
2020-07-01 15.97 15.27 15.6 15.41 8575900.0 14.95
2020-06-30 15.49 14.64 14.66 15.39 4992000.0 14.93
2020-06-29 15.07 14.5 14.76 14.85 6746700.0 14.4
2020-06-26 14.94 14.49 14.87 14.7 6852900.0 14.26
2020-06-25 14.97 14.11 14.22 14.95 6040500.0 14.5
2020-06-24 15.27 14.07 15.25 14.31 6794700.0 13.88
2020-06-23 15.83 15.45 15.59 15.54 12063100.0 15.07
2020-06-22 15.59 15.22 15.32 15.35 8578000.0 14.89
2020-06-19 16.68 15.38 16.68 15.49 14872700.0 15.02
2020-06-18 16.3 15.74 15.94 16.11 7564300.0 15.63
2020-06-17 16.9 16.04 16.78 16.1 7880500.0 15.62
2020-06-16 17.39 16.45 17.26 16.84 6417500.0 16.33
2020-06-15 16.55 15.08 15.09 16.35 7040400.0 15.86
2020-06-12 16.71 15.48 16.42 15.94 5858500.0 15.46
2020-06-11 16.52 15.51 15.95 15.63 7459200.0 15.16
2020-06-10 18.39 17.26 18.19 17.26 6661400.0 16.74
2020-06-09 18.72 18.01 18.34 18.67 7092600.0 18.11
2020-06-08 19.3 18.53 18.9 19.06 9745200.0 18.49
2020-06-05 18.27 17.54 18.2 17.75 9735700.0 17.22
2020-06-04 17.49 16.88 17.18 17.15 6776100.0 16.64
2020-06-03 17.68 17.32 17.62 17.33 4609800.0 16.81
2020-06-02 17.3 16.38 16.38 17.11 5434300.0 16.6
2020-06-01 16.74 16.23 16.5 16.33 4898700.0 15.84
2020-05-29 16.73 16.03 16.21 16.51 11857800.0 16.01
2020-05-28 16.66 16.24 16.63 16.39 5899300.0 15.9
2020-05-27 16.56 15.9 16.29 16.56 4719200.0 16.06
2020-05-26 16.17 15.6 15.65 16.01 4190400.0 15.53
2020-05-22 15.2 14.76 15.1 15.12 3346200.0 14.67
2020-05-21 15.73 15.05 15.73 15.42 3607100.0 14.78
2020-05-20 15.72 14.74 14.98 15.61 4473400.0 14.96
2020-05-19 15.17 14.49 15.03 14.51 4844100.0 13.91
2020-05-18 15.49 14.34 14.56 15.34 4993000.0 14.71
2020-05-15 14.49 13.71 13.92 13.76 5540400.0 13.19
2020-05-14 14.33 13.1 13.31 14.0 4876600.0 13.42
2020-05-13 14.56 13.55 14.34 13.61 5050300.0 13.05
2020-05-12 15.03 14.34 14.81 14.57 6059500.0 13.97
2020-05-11 14.89 14.39 14.75 14.62 4734000.0 14.02
2020-05-08 15.02 14.14 14.37 15.01 7746700.0 14.39
2020-05-07 14.07 13.3 13.33 14.02 6381300.0 13.44
2020-05-06 13.74 12.92 13.55 12.93 5167500.0 12.4
2020-05-05 14.64 13.5 14.5 13.6 5556200.0 13.04
2020-05-04 14.05 13.29 13.31 13.97 5112600.0 13.39
2020-05-01 13.88 13.46 13.58 13.7 5571500.0 13.13
2020-04-30 14.79 13.79 14.67 13.95 6904300.0 13.37
2020-04-29 14.92 14.3 14.77 14.81 6011200.0 14.2
2020-04-28 14.26 13.59 14.0 14.2 5881300.0 13.61
2020-04-27 13.8 12.78 13.1 13.6 5428400.0 13.04
2020-04-24 14.23 13.27 13.92 13.42 6927500.0 12.87
2020-04-23 13.9 12.95 13.16 13.57 9172600.0 13.01
2020-04-22 13.98 12.09 13.5 12.99 11573000.0 12.45
2020-04-21 13.3 12.42 12.46 12.75 6510900.0 12.22
2020-04-20 13.56 12.01 12.08 12.98 5615600.0 12.44
2020-04-17 13.06 12.37 12.38 13.03 7624800.0 12.49
2020-04-16 12.94 12.37 12.93 12.59 6425100.0 12.07
2020-04-15 12.97 12.26 12.55 12.91 6779700.0 12.38
2020-04-14 13.48 12.67 13.24 13.35 5122800.0 12.8
2020-04-13 13.46 12.62 13.34 13.29 7174300.0 12.74
2020-04-09 14.14 12.13 13.62 12.86 7340000.0 12.33
2020-04-08 13.0 12.36 12.96 12.9 4948800.0 12.37
2020-04-07 13.3 12.24 12.61 12.41 8167800.0 11.9
2020-04-06 11.85 10.8 11.27 11.75 7939400.0 11.26
2020-04-03 10.87 10.25 10.68 10.4 7730300.0 9.97
2020-04-02 11.21 9.9 10.17 10.36 8703600.0 9.93
2020-04-01 10.1 9.44 10.09 9.8 9627800.0 9.39
2020-03-31 11.32 10.3 11.16 10.5 10741600.0 10.07
2020-03-30 11.79 10.67 11.52 10.96 11667500.0 10.51
2020-03-27 12.18 11.55 11.78 11.88 6679100.0 11.39
2020-03-26 12.63 11.53 11.78 12.4 5350800.0 11.89
2020-03-25 12.38 10.52 11.47 11.62 5693500.0 11.14
2020-03-24 11.35 9.67 9.67 11.25 9503200.0 10.78
2020-03-23 10.14 9.12 10.11 9.33 9820100.0 8.94
2020-03-20 10.62 9.6 10.19 10.0 12003100.0 9.59
2020-03-19 10.89 9.19 9.77 10.14 9060500.0 9.72
2020-03-18 10.92 9.18 10.14 9.7 12774000.0 9.3
2020-03-17 12.03 10.69 11.87 11.25 12478600.0 10.78
2020-03-16 12.53 10.01 11.07 11.61 14284800.0 11.13
2020-03-13 12.73 10.9 11.83 12.73 9728900.0 12.2
2020-03-12 12.07 10.58 11.6 10.7 11140900.0 10.26
2020-03-11 13.32 12.28 13.16 12.71 10754200.0 12.18
2020-03-10 13.84 12.37 13.28 13.76 11374600.0 13.19
2020-03-09 14.75 12.25 13.33 12.5 20122900.0 11.98
2020-03-06 16.62 15.96 16.34 16.08 14904900.0 15.42
2020-03-05 17.0 16.52 16.66 16.96 9556400.0 16.26
2020-03-04 17.3 16.6 16.81 17.28 8520500.0 16.57
2020-03-03 17.4 16.2 17.14 16.53 9925000.0 15.85
2020-03-02 17.19 15.89 16.39 17.17 10606600.0 16.46
2020-02-28 16.4 15.71 16.03 16.09 28759000.0 15.42
2020-02-27 17.6 16.67 17.39 16.67 10552800.0 15.98
2020-02-26 18.78 17.67 18.78 17.76 11815200.0 17.03
2020-02-25 19.7 18.56 19.69 18.62 8797800.0 17.85
2020-02-24 19.77 19.17 19.73 19.48 8661100.0 18.67
2020-02-21 20.57 20.07 20.46 20.53 5956200.0 19.68
2020-02-20 20.96 20.5 20.7 20.66 5011000.0 19.81
2020-02-19 21.15 20.67 21.11 20.81 6735100.0 19.95
2020-02-18 21.64 20.82 21.56 20.91 6982600.0 20.05