Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.01+0.73 (+2.89%)
At close: 04:00PM EDT
25.98 -0.03 (-0.12%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202225.1326.0524.9726.0126.016,855,000
Aug 11, 202224.6725.5824.6725.2825.287,721,500
Aug 10, 202223.9724.5123.6124.3524.357,516,800
Aug 09, 202224.6124.7523.7223.8523.857,346,100
Aug 08, 202223.9324.3823.7724.2724.277,643,900
Aug 08, 20220.18 Dividend
Aug 05, 202223.5424.3223.4724.0623.886,763,800
Aug 04, 202225.1825.3023.6623.7123.5313,526,200
Aug 03, 202225.7826.1725.1025.2325.048,617,400
Aug 02, 202224.7125.6424.7025.4225.236,529,400
Aug 01, 202225.5125.5124.6124.6624.4810,625,100
Jul 29, 202225.4025.7424.8625.6925.5012,847,400
Jul 28, 202225.2525.4824.2524.9824.796,618,100
Jul 27, 202224.4825.1423.9125.0624.8711,933,400
Jul 26, 202224.8024.9124.1324.3024.1212,965,200
Jul 25, 202224.4224.5223.9124.4024.228,569,600
Jul 22, 202225.0525.5123.9024.0823.9010,269,700
Jul 21, 202225.1825.2323.9324.9224.7317,634,100
Jul 20, 202225.4226.3324.3725.8925.7029,797,900
Jul 19, 202227.2128.3126.8728.2228.018,769,100
Jul 18, 202227.4927.5927.0327.1626.966,237,500
Jul 15, 202226.6426.8826.0226.6826.487,010,400
Jul 14, 202225.7426.4225.6026.3426.146,392,000
Jul 13, 202227.0427.5426.6326.7626.568,540,600
Jul 12, 202227.3627.6726.9527.4927.287,188,400
Jul 11, 202227.8928.4527.8128.2027.995,347,700
Jul 08, 202228.9028.9928.1228.4728.265,640,500
Jul 07, 202228.4229.1428.3028.4728.266,656,400
Jul 06, 202227.8028.7226.8427.5027.298,647,100
Jul 05, 202228.0928.7927.3428.2027.9910,379,000
Jul 01, 202229.1129.4228.0229.0928.875,441,400
Jun 30, 202229.1830.2828.6828.8728.658,592,500
Jun 29, 202230.2330.5329.2529.6329.418,727,700
Jun 28, 202230.0030.4629.5830.0729.856,503,700
Jun 27, 202229.1829.6528.8029.4429.226,675,400
Jun 24, 202228.7629.2828.3828.4728.2618,456,700
Jun 23, 202229.5829.8028.0828.6628.4511,185,300
Jun 22, 202228.9329.9128.7329.5229.3011,023,900
Jun 21, 202230.5231.2230.2130.4830.2510,414,000
Jun 17, 202229.9330.2028.8529.9729.7528,201,900
Jun 16, 202230.8231.3729.8329.8929.6714,673,200
Jun 15, 202233.1933.1931.3031.7431.5013,069,200
Jun 14, 202234.2434.5032.5232.9332.689,909,100
Jun 13, 202234.3234.3932.8533.3033.0513,025,700
Jun 10, 202235.5036.1634.7935.2334.979,472,000
Jun 09, 202237.0537.2636.0336.0835.818,662,800
Jun 08, 202237.8838.6637.4137.4937.217,251,700
Jun 07, 202237.4437.9337.2537.6637.386,771,800
Jun 06, 202238.0038.1937.5337.6837.406,681,900
Jun 03, 202236.6737.9936.5537.8237.545,939,500
Jun 02, 202237.4037.4836.7136.9136.637,678,600
Jun 01, 202236.5337.8036.5337.4137.138,349,800
May 31, 202237.3937.9635.6235.9835.7121,917,500
May 27, 202236.5337.4536.5337.1836.907,577,800
May 27, 20220.18 Dividend
May 26, 202236.3337.3636.2837.1036.646,687,000
May 25, 202236.3636.5735.3535.7235.289,187,800
May 24, 202235.2136.4235.1036.2835.837,961,500
May 23, 202235.0036.0034.7635.7135.279,358,500
May 20, 202235.3235.5733.9634.5534.139,027,700
May 19, 202233.9035.5733.7834.9734.547,785,600
May 18, 202235.4435.7234.0734.6434.217,188,600
May 17, 202235.5735.7534.9035.1634.739,523,700
May 16, 202233.8735.0333.8134.9334.508,788,800
May 13, 202232.4434.2032.3634.1133.699,974,900
May 12, 202232.1332.4230.8831.9131.5212,987,100
May 11, 202231.5232.7831.2532.4932.0913,027,700
May 10, 202230.3631.4830.0930.8230.448,439,300
May 09, 202231.6531.6529.9730.0529.6813,366,300
May 06, 202232.2332.5631.5732.1331.736,917,500
May 05, 202232.9233.1131.2232.0231.639,915,500
May 04, 202232.1932.9631.0832.8432.4411,857,600
May 03, 202230.7331.7030.6031.5031.119,766,500
May 02, 202230.7431.3630.2430.9130.538,737,800
Apr 29, 202232.0232.2230.8231.0230.6413,335,200
Apr 28, 202231.5032.4030.8631.9731.5811,759,100
Apr 27, 202231.4631.9530.8731.2830.909,187,900
Apr 26, 202231.1232.6331.0231.3530.9617,393,700
Apr 25, 202230.9831.3129.4630.7430.3616,705,400
Apr 22, 202232.6034.0232.0232.2031.8012,918,100
Apr 21, 202235.5535.6532.2832.9132.5119,153,700
Apr 20, 202235.9736.3732.8035.3334.9023,404,100
Apr 19, 202237.1437.6536.5136.7436.2910,264,000
Apr 18, 202237.6037.9137.1737.4336.9710,120,500
Apr 14, 202236.8237.6436.7737.2936.836,853,500
Apr 13, 202236.8737.3236.0637.2236.766,849,800
Apr 12, 202236.5337.1736.0536.3235.878,028,100
Apr 11, 202236.7237.1836.4036.4736.027,655,500
Apr 08, 202236.3137.6036.2837.5237.0612,765,800
Apr 07, 202235.6836.2235.0836.1235.689,536,200
Apr 06, 202235.8836.3935.2935.7235.288,523,600
Apr 05, 202236.4037.3035.3435.5235.0812,705,300
Apr 04, 202236.6936.7935.8036.4335.988,290,000
Apr 01, 202236.7037.2036.1136.4235.978,558,800
Mar 31, 202237.0537.7736.1036.4135.9611,010,200
Mar 30, 202237.3137.5636.6137.3536.899,134,100
Mar 29, 202236.2036.7235.1736.6736.2213,403,000
Mar 28, 202237.9237.9436.7437.0036.557,384,500
Mar 25, 202237.9338.7437.9338.7238.2411,991,900
Mar 24, 202237.4939.7837.4238.2937.8213,293,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement