Australia markets closed

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.55-0.42 (-1.20%)
At close: 04:00PM EDT
34.90 +0.35 (+1.01%)
After hours: 07:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202235.3235.5733.9634.5534.559,026,600
19 May 202233.9035.5733.7834.9734.977,785,600
18 May 202235.4435.7234.0734.6434.647,188,600
17 May 202235.5735.7534.9035.1635.169,523,700
16 May 202233.8735.0333.8134.9334.938,788,800
13 May 202232.4434.2032.3634.1134.119,974,900
12 May 202232.1332.4230.8831.9131.9112,987,100
11 May 202231.5232.7831.2532.4932.4913,027,700
10 May 202230.3631.4830.0930.8230.828,439,300
09 May 202231.6531.6529.9730.0530.0513,366,300
06 May 202232.2332.5631.5732.1332.136,917,500
05 May 202232.9233.1131.2232.0232.029,915,500
04 May 202232.1932.9631.0832.8432.8411,857,600
03 May 202230.7331.7030.6031.5031.509,766,500
02 May 202230.7431.3630.2430.9130.918,737,800
29 Apr 202232.0232.2230.8231.0231.0213,335,200
28 Apr 202231.5032.4030.8631.9731.9711,759,100
27 Apr 202231.4631.9530.8731.2831.289,187,900
26 Apr 202231.1232.6331.0231.3531.3517,393,700
25 Apr 202230.9831.3129.4630.7430.7416,705,400
22 Apr 202232.6034.0232.0232.2032.2012,918,100
21 Apr 202235.5535.6532.2832.9132.9119,153,700
20 Apr 202235.9736.3732.8035.3335.3323,404,100
19 Apr 202237.1437.6536.5136.7436.7410,264,000
18 Apr 202237.6037.9137.1737.4337.4310,120,500
14 Apr 202236.8237.6436.7737.2937.296,853,500
13 Apr 202236.8737.3236.0637.2237.226,849,800
12 Apr 202236.5337.1736.0536.3236.328,028,100
11 Apr 202236.7237.1836.4036.4736.477,655,500
08 Apr 202236.3137.6036.2837.5237.5212,765,800
07 Apr 202235.6836.2235.0836.1236.129,536,200
06 Apr 202235.8836.3935.2935.7235.728,523,600
05 Apr 202236.4037.3035.3435.5235.5212,705,300
04 Apr 202236.6936.7935.8036.4336.438,290,000
01 Apr 202236.7037.2036.1136.4236.428,558,800
31 Mar 202237.0537.7736.1036.4136.4111,010,200
30 Mar 202237.3137.5636.6137.3537.359,134,100
29 Mar 202236.2036.7235.1736.6736.6713,403,000
28 Mar 202237.9237.9436.7437.0037.007,384,500
25 Mar 202237.9338.7437.9338.7238.7211,991,900
24 Mar 202237.4939.7837.4238.2938.2913,293,800
23 Mar 202237.0038.0936.7137.5937.5915,181,200
22 Mar 202236.1636.9635.9036.5436.5416,908,500
21 Mar 202236.0137.1335.8936.2236.2219,941,400
18 Mar 202234.6835.5534.6235.2935.2924,795,600
17 Mar 202234.2535.2133.9234.9834.9815,890,200
16 Mar 202234.7134.9732.5833.6533.6520,716,500
15 Mar 202235.4736.2834.4834.8734.8714,491,500
14 Mar 202236.6737.4836.2836.9836.9812,763,500
11 Mar 202236.0538.4136.0537.6437.6415,390,700
10 Mar 202233.9436.9033.9336.7436.7413,964,300
09 Mar 202233.9034.8232.7433.8133.8121,479,200
08 Mar 202235.2636.9234.1734.8034.8022,307,600
07 Mar 202233.2035.9233.2034.7834.7819,497,500
04 Mar 202230.8533.2830.7733.2233.2214,323,100
03 Mar 202229.9431.3829.9431.2131.2113,542,800
02 Mar 202229.0430.6529.0330.3930.3911,545,600
01 Mar 202229.6129.7827.7228.3428.3412,167,200
28 Feb 202229.2529.6828.9229.3829.3811,034,200
25 Feb 202228.9029.6028.6029.5029.507,092,200
24 Feb 202229.4529.5127.9028.7228.7211,866,300
23 Feb 202228.6329.4328.4329.0529.057,211,700
22 Feb 202229.7529.9728.4128.6028.6015,255,900
18 Feb 202229.0229.5828.7129.1129.115,039,000
17 Feb 202229.6129.8729.2929.4329.435,502,400
16 Feb 202229.0030.1129.0029.7129.7110,323,200
15 Feb 202227.8328.8327.6628.7928.796,366,200
14 Feb 202228.8929.1828.1528.5428.547,327,300
11 Feb 202227.6729.2827.5429.1429.1410,092,400
10 Feb 202227.4528.2627.2227.4427.447,381,200
09 Feb 202227.4328.1727.3227.6527.657,297,500
08 Feb 202227.5327.6526.7627.3627.365,726,900
07 Feb 202226.5727.8926.4827.5327.539,541,200
04 Feb 202226.3426.9426.2526.5926.597,713,700
04 Feb 20220.18 Dividend
03 Feb 202226.9126.9826.2126.3626.188,933,900
02 Feb 202227.1927.4626.6826.8726.699,553,200
01 Feb 202227.0227.8926.7527.5027.318,566,100
31 Jan 202226.5227.7826.5127.4427.2511,173,000
28 Jan 202227.0927.5426.4827.1626.978,108,400
27 Jan 202228.2528.4026.6727.3027.1111,477,600
26 Jan 202228.1128.3827.1327.5227.3312,946,600
25 Jan 202226.9528.1625.8827.9327.7413,512,800
24 Jan 202226.6827.1125.5227.0726.8911,878,600
21 Jan 202226.5027.6626.3027.2427.0515,878,200
20 Jan 202227.3027.8826.6126.7226.5412,793,300
19 Jan 202227.1127.1826.2426.2926.1110,458,900
18 Jan 202227.7727.8426.5126.8026.6210,407,500
14 Jan 202226.1727.5526.0427.4627.2712,025,900
13 Jan 202226.4127.0026.1826.2726.099,390,700
12 Jan 202227.1727.2326.4926.7326.558,317,900
11 Jan 202226.2827.0526.1426.9626.789,988,300
10 Jan 202226.1226.2625.5426.0725.899,974,100
07 Jan 202226.0026.1925.8126.1225.946,915,200
06 Jan 202226.3726.5925.5825.9525.775,841,900
05 Jan 202226.0126.2125.6225.6825.507,700,300
04 Jan 202225.3825.9425.3025.5925.427,798,700
03 Jan 202224.1025.0724.1025.0424.874,790,600
31 Dec 202123.8224.1323.7524.0623.903,861,300
30 Dec 202124.1524.3623.8623.9523.793,986,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...