Australia markets open in 58 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.69-0.25 (-0.74%)
At close: 04:00PM EDT
33.69 0.00 (0.00%)
After hours: 06:49PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202434.0534.2033.6533.6933.695,381,416
06 Sept 202434.1734.5933.5833.9433.948,505,700
05 Sept 202434.4434.4633.9434.1134.114,806,100
04 Sept 202434.3134.7133.9834.0634.065,825,500
03 Sept 202434.5634.5633.7333.9933.994,791,700
30 Aug 202435.1035.2434.7135.1735.176,170,900
29 Aug 202435.3035.7334.6135.2635.264,783,200
28 Aug 202434.8235.1734.7334.9634.963,496,500
27 Aug 202435.3035.4635.1035.4035.403,608,300
26 Aug 202435.6435.8335.1535.4335.433,191,200
23 Aug 202434.9835.3734.8035.2235.223,101,100
22 Aug 202434.4934.7634.3234.6234.625,329,800
21 Aug 202434.5834.6834.2634.4534.455,082,800
20 Aug 202435.0735.1834.1934.2134.215,306,700
19 Aug 202434.9935.4934.8435.1635.164,639,800
16 Aug 202435.0235.1434.6434.9434.944,875,000
15 Aug 202434.9835.3634.7835.0835.086,022,800
14 Aug 202434.9135.1334.6234.7534.754,057,900
13 Aug 202434.9235.0434.5034.8234.824,209,800
12 Aug 202435.3535.7235.1235.1535.153,971,700
09 Aug 202435.0035.2534.8735.0735.076,919,200
08 Aug 202434.2235.3234.2035.2035.205,944,600
07 Aug 202434.9235.4934.1234.2434.247,056,000
06 Aug 202434.1834.7533.9034.2134.217,351,300
06 Aug 20240.21 Dividend
05 Aug 202435.0535.6034.2534.5134.308,537,300
02 Aug 202437.5337.6735.3735.7435.528,698,300
01 Aug 202438.4238.5837.4237.6537.428,541,200
31 July 202438.6739.0538.5138.7238.487,336,200
30 July 202438.5138.6737.9038.2438.019,968,900
29 July 202437.7838.5937.3738.4738.2413,529,800
26 July 202436.3237.7836.2837.6537.4210,250,200
25 July 202434.9935.8434.8135.5835.367,021,800
24 July 202435.7235.8034.8534.9034.694,957,100
23 July 202435.6135.8335.2735.6535.433,992,100
22 July 202435.8035.9635.5035.6635.443,784,200
19 July 202435.7236.3535.1635.9335.715,022,900
18 July 202436.1336.5635.8535.8935.674,572,700
17 July 202436.3436.6136.0336.1635.944,747,300
16 July 202435.5636.6135.4536.3036.088,267,700
15 July 202434.6136.2134.5035.7135.498,736,500
12 July 202434.7234.8034.3634.5034.294,748,000
11 July 202433.8434.5933.7134.5134.306,845,900
10 July 202433.4533.9933.3133.8433.633,274,900
09 July 202434.0034.1733.3533.4333.234,475,200
08 July 202434.1434.2433.9134.1733.964,252,800
05 July 202434.4534.6433.9434.2234.013,822,100
03 July 202434.6934.9434.3734.4734.262,796,600
02 July 202435.1035.3034.5634.6934.484,665,300
01 July 202435.3535.4434.7034.9434.734,998,800
28 June 202434.7535.3034.6335.1734.9610,110,700
27 June 202434.6134.7634.2634.4234.215,117,600
26 June 202434.8434.8534.2934.4734.265,758,100
25 June 202434.4034.9234.2134.8534.646,346,200
24 June 202433.1634.5333.1234.4134.206,892,100
21 June 202433.2033.2132.7832.9332.7314,462,800
20 June 202432.1733.0532.1232.9732.775,775,000
18 June 202432.0432.4932.0132.1431.945,903,500
17 June 202431.0132.1330.9332.0331.845,642,100
14 June 202431.5531.6130.9331.0930.905,243,300
13 June 202432.2832.2831.2931.6331.444,681,300
12 June 202432.4232.6031.9632.2432.046,306,800
11 June 202432.1232.2931.7532.2432.047,952,700
10 June 202431.7532.5931.6432.4432.2411,739,400
07 June 202431.7231.8531.5231.6431.456,770,500
06 June 202431.6231.8431.4031.7531.568,449,300
05 June 202431.7431.9331.5531.7531.564,661,400
04 June 202431.9831.9831.2331.6331.445,407,600
03 June 202433.4833.5231.8732.1531.957,403,200
31 May 202432.5033.5332.3933.4833.2811,234,900
30 May 202431.8732.5331.8532.4832.285,344,700
29 May 202432.2632.3231.7331.9331.744,699,600
28 May 202432.3832.6932.2132.4132.214,978,100
24 May 202432.0032.4331.8432.3732.174,698,600
23 May 202432.1132.3631.7831.8131.624,517,100
22 May 202433.0633.1231.9232.0931.894,717,800
21 May 202433.0733.5332.9933.0232.824,517,900
20 May 202433.5033.5433.0433.1132.916,124,700
17 May 202433.0633.5532.8333.4633.265,954,600
16 May 202432.8633.2432.8033.0232.829,974,900
15 May 202432.6032.9431.8732.9332.736,979,200
14 May 202432.5632.7832.3832.6332.433,282,600
13 May 202432.6332.7832.2532.4132.214,209,900
10 May 202432.8532.9232.2132.3432.144,484,000
09 May 202432.0432.7932.0332.7832.583,817,000
08 May 202431.9332.4831.8431.9031.716,416,500
07 May 202431.8932.2631.8732.1431.947,787,200
06 May 202432.1132.3431.9132.0031.813,131,200
03 May 202431.8232.0731.5631.9231.733,701,600
03 May 20240.21 Dividend
02 May 202432.1332.3631.7631.9331.535,191,200
01 May 202432.6532.7331.7531.8931.494,941,700
30 Apr 202433.0533.1032.5032.6232.219,583,200
29 Apr 202432.9233.2332.6833.2232.805,156,900
26 Apr 202433.1133.2332.4432.8432.438,318,500
25 Apr 202432.9733.4532.6333.3032.888,729,900
24 Apr 202432.7633.7832.3332.6732.2611,447,000
23 Apr 202432.2333.1532.1133.0032.587,404,300
22 Apr 202432.4032.7531.8832.4632.054,991,600
19 Apr 202432.2432.7832.1232.6032.197,513,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...