Australia markets open in 5 hours 8 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.09+0.22 (+0.76%)
At close: 04:00PM EDT
29.50 +0.41 (+1.41%)
After hours: 07:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202229.1129.4228.0229.0929.095,441,400
30 June 202229.1830.2828.6828.8728.878,592,500
29 June 202230.2330.5329.2529.6329.638,727,700
28 June 202230.0030.4629.5830.0730.076,503,700
27 June 202229.1829.6528.8029.4429.446,675,400
24 June 202228.7629.2828.3828.4728.4718,456,700
23 June 202229.5829.8028.0828.6628.6611,185,300
22 June 202228.9329.9128.7329.5229.5211,023,900
21 June 202230.5231.2230.2130.4830.4810,414,000
17 June 202229.9330.2028.8529.9729.9728,201,000
16 June 202230.8231.3729.8329.8929.8914,673,200
15 June 202233.1933.1931.3031.7431.7413,069,200
14 June 202234.2434.5032.5232.9332.939,909,100
13 June 202234.3234.3932.8533.3033.3013,025,700
10 June 202235.5036.1634.7935.2335.239,472,000
09 June 202237.0537.2636.0336.0836.088,662,800
08 June 202237.8838.6637.4137.4937.497,251,700
07 June 202237.4437.9337.2537.6637.666,771,800
06 June 202238.0038.1937.5337.6837.686,681,900
03 June 202236.6737.9936.5537.8237.825,939,500
02 June 202237.4037.4836.7136.9136.917,678,600
01 June 202236.5337.8036.5337.4137.418,349,800
31 May 202237.3937.9635.6235.9835.9821,917,500
27 May 202236.5337.4536.5337.1837.187,577,800
27 May 20220.18 Dividend
26 May 202236.3337.3636.2837.1036.926,687,000
25 May 202236.3636.5735.3535.7235.559,187,800
24 May 202235.2136.4235.1036.2836.107,961,500
23 May 202235.0036.0034.7635.7135.549,358,500
20 May 202235.3235.5733.9634.5534.389,027,700
19 May 202233.9035.5733.7834.9734.807,785,600
18 May 202235.4435.7234.0734.6434.477,188,600
17 May 202235.5735.7534.9035.1634.999,523,700
16 May 202233.8735.0333.8134.9334.768,788,800
13 May 202232.4434.2032.3634.1133.949,974,900
12 May 202232.1332.4230.8831.9131.7612,987,100
11 May 202231.5232.7831.2532.4932.3313,027,700
10 May 202230.3631.4830.0930.8230.678,439,300
09 May 202231.6531.6529.9730.0529.9013,366,300
06 May 202232.2332.5631.5732.1331.976,917,500
05 May 202232.9233.1131.2232.0231.869,915,500
04 May 202232.1932.9631.0832.8432.6811,857,600
03 May 202230.7331.7030.6031.5031.359,766,500
02 May 202230.7431.3630.2430.9130.768,737,800
29 Apr 202232.0232.2230.8231.0230.8713,335,200
28 Apr 202231.5032.4030.8631.9731.8111,759,100
27 Apr 202231.4631.9530.8731.2831.139,187,900
26 Apr 202231.1232.6331.0231.3531.2017,393,700
25 Apr 202230.9831.3129.4630.7430.5916,705,400
22 Apr 202232.6034.0232.0232.2032.0412,918,100
21 Apr 202235.5535.6532.2832.9132.7519,153,700
20 Apr 202235.9736.3732.8035.3335.1623,404,100
19 Apr 202237.1437.6536.5136.7436.5610,264,000
18 Apr 202237.6037.9137.1737.4337.2510,120,500
14 Apr 202236.8237.6436.7737.2937.116,853,500
13 Apr 202236.8737.3236.0637.2237.046,849,800
12 Apr 202236.5337.1736.0536.3236.148,028,100
11 Apr 202236.7237.1836.4036.4736.297,655,500
08 Apr 202236.3137.6036.2837.5237.3412,765,800
07 Apr 202235.6836.2235.0836.1235.949,536,200
06 Apr 202235.8836.3935.2935.7235.558,523,600
05 Apr 202236.4037.3035.3435.5235.3512,705,300
04 Apr 202236.6936.7935.8036.4336.258,290,000
01 Apr 202236.7037.2036.1136.4236.248,558,800
31 Mar 202237.0537.7736.1036.4136.2311,010,200
30 Mar 202237.3137.5636.6137.3537.179,134,100
29 Mar 202236.2036.7235.1736.6736.4913,403,000
28 Mar 202237.9237.9436.7437.0036.827,384,500
25 Mar 202237.9338.7437.9338.7238.5311,991,900
24 Mar 202237.4939.7837.4238.2938.1013,293,800
23 Mar 202237.0038.0936.7137.5937.4115,181,200
22 Mar 202236.1636.9635.9036.5436.3616,908,500
21 Mar 202236.0137.1335.8936.2236.0419,941,400
18 Mar 202234.6835.5534.6235.2935.1224,795,600
17 Mar 202234.2535.2133.9234.9834.8115,890,200
16 Mar 202234.7134.9732.5833.6533.4920,716,500
15 Mar 202235.4736.2834.4834.8734.7014,491,500
14 Mar 202236.6737.4836.2836.9836.8012,763,500
11 Mar 202236.0538.4136.0537.6437.4615,390,700
10 Mar 202233.9436.9033.9336.7436.5613,964,300
09 Mar 202233.9034.8232.7433.8133.6521,479,200
08 Mar 202235.2636.9234.1734.8034.6322,307,600
07 Mar 202233.2035.9233.2034.7834.6119,497,500
04 Mar 202230.8533.2830.7733.2233.0614,323,100
03 Mar 202229.9431.3829.9431.2131.0613,542,800
02 Mar 202229.0430.6529.0330.3930.2411,545,600
01 Mar 202229.6129.7827.7228.3428.2012,167,200
28 Feb 202229.2529.6828.9229.3829.2411,034,200
25 Feb 202228.9029.6028.6029.5029.367,092,200
24 Feb 202229.4529.5127.9028.7228.5811,866,300
23 Feb 202228.6329.4328.4329.0528.917,211,700
22 Feb 202229.7529.9728.4128.6028.4615,255,900
18 Feb 202229.0229.5828.7129.1128.975,039,000
17 Feb 202229.6129.8729.2929.4329.295,502,400
16 Feb 202229.0030.1129.0029.7129.5710,323,200
15 Feb 202227.8328.8327.6628.7928.656,366,200
14 Feb 202228.8929.1828.1528.5428.407,327,300
11 Feb 202227.6729.2827.5429.1429.0010,092,400
10 Feb 202227.4528.2627.2227.4427.317,381,200
09 Feb 202227.4328.1727.3227.6527.527,297,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...