Australia markets closed

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.51+0.25 (+0.85%)
At close: 04:00PM EST
29.26 -0.25 (-0.85%)
After hours: 07:41PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202228.8629.6428.8129.5129.516,461,100
01 Dec 202229.4229.9629.0729.2629.265,730,800
30 Nov 202229.0229.1928.4929.0229.0217,523,000
29 Nov 202228.7028.8128.4228.6528.654,771,800
28 Nov 202227.9328.4527.6228.1928.198,331,400
25 Nov 202228.7029.0328.4628.5028.502,689,300
23 Nov 202228.7829.3828.4328.8328.836,649,000
22 Nov 202229.2629.6828.9129.4929.495,933,300
21 Nov 202228.5328.7527.5828.7228.726,854,000
18 Nov 202229.2729.4728.7929.1329.1310,765,700
17 Nov 202229.6129.8629.1829.8329.834,121,500
16 Nov 202230.8231.1230.1730.2330.235,805,600
15 Nov 202230.3331.0430.2330.8930.896,400,500
14 Nov 202230.7730.9630.2230.2530.256,410,000
11 Nov 202231.3331.8830.8431.0231.027,049,100
10 Nov 202230.0930.6129.6430.5830.586,427,100
09 Nov 202230.5830.5829.4029.5129.515,342,700
08 Nov 202230.6331.1630.2430.9430.948,229,200
07 Nov 202229.3230.7329.3230.6230.628,421,400
04 Nov 202228.6929.4628.6329.1129.117,314,500
04 Nov 20220.19 Dividend
03 Nov 202227.3128.4527.3028.2928.107,866,900
02 Nov 202228.5828.8727.4327.5927.4010,568,600
01 Nov 202228.2128.6927.8828.5028.3111,389,800
31 Oct 202226.9627.7126.8027.6627.478,713,700
28 Oct 202227.3527.6426.5827.2427.066,770,300
27 Oct 202226.8927.7226.7827.0326.859,359,800
26 Oct 202226.2727.0026.2326.4326.258,108,300
25 Oct 202225.8826.2025.7426.1025.929,144,600
24 Oct 202226.6226.6525.9726.1325.958,048,100
21 Oct 202225.9626.8325.7326.6726.4911,806,700
20 Oct 202226.2026.3525.6725.9525.7811,755,900
19 Oct 202226.5626.5625.1225.6525.4817,385,500
18 Oct 202223.8924.5323.6224.1824.0211,519,200
17 Oct 202223.5523.9923.3723.9323.778,602,900
14 Oct 202223.6023.8222.8522.9122.767,281,700
13 Oct 202222.1823.9822.1823.8823.727,748,100
12 Oct 202222.0122.8321.9422.6422.496,162,700
11 Oct 202222.1222.6621.8822.2522.107,512,900
10 Oct 202222.9023.3122.2022.3722.226,546,400
07 Oct 202223.7623.7622.7722.8822.737,364,700
06 Oct 202223.4523.9223.3523.7423.586,639,300
05 Oct 202222.9123.8722.9123.7123.556,891,000
04 Oct 202222.6523.2722.5223.1923.039,193,000
03 Oct 202221.8522.4321.8222.2822.138,641,200
30 Sept 202220.9921.2420.8520.9620.828,438,500
29 Sept 202221.0221.2020.6021.1220.987,510,200
28 Sept 202221.0321.3720.7421.2821.148,066,300
27 Sept 202220.7921.4320.6720.7620.629,083,400
26 Sept 202221.3821.5320.4220.4520.3114,415,800
23 Sept 202221.9322.0821.2721.7321.5813,033,000
22 Sept 202223.4523.7722.9522.9722.827,187,100
21 Sept 202223.4523.6022.8723.0222.878,826,100
20 Sept 202224.1224.1222.7323.0022.859,078,600
19 Sept 202223.2524.2423.0324.1824.0212,383,700
16 Sept 202223.8724.0723.4623.8023.6435,834,500
15 Sept 202224.8325.0324.2224.3324.1710,941,400
14 Sept 202224.8925.7724.7225.3925.228,974,700
13 Sept 202225.2126.0924.4024.5424.3810,450,600
12 Sept 202225.7325.8025.2825.4625.299,306,300
09 Sept 202224.4825.3724.3725.2525.088,810,900
08 Sept 202224.4024.4723.7923.8923.7311,737,200
07 Sept 202224.3224.4123.8724.3524.1912,209,000
06 Sept 202225.3025.5624.7224.8924.7211,101,600
02 Sept 202225.3025.6824.9325.2825.116,103,100
01 Sept 202224.8925.0424.3524.6024.438,670,400
31 Aug 202224.5025.5024.3225.2625.0913,351,700
30 Aug 202225.6925.7224.8025.0524.887,639,300
29 Aug 202226.0526.4525.8526.2326.059,403,100
26 Aug 202226.7726.9625.7926.1325.957,216,800
25 Aug 202226.6026.8526.2226.6526.476,798,700
24 Aug 202225.9326.6125.9126.4726.296,576,900
23 Aug 202225.6826.6925.6726.1025.928,780,400
22 Aug 202225.0025.5924.6225.2725.108,429,900
19 Aug 202224.9325.3224.6425.1624.998,615,700
18 Aug 202225.2625.6024.9024.9924.8210,401,100
17 Aug 202224.8325.1924.4924.7524.5811,387,600
16 Aug 202225.5125.8524.7325.0624.8910,857,200
15 Aug 202224.7925.3224.7225.3025.135,749,400
12 Aug 202225.1326.0524.9726.0125.846,855,600
11 Aug 202224.6725.5824.6725.2825.117,721,500
10 Aug 202223.9724.5123.6124.3524.197,516,800
09 Aug 202224.6124.7523.7223.8523.697,346,100
08 Aug 202223.9324.3823.7724.2724.117,643,900
08 Aug 20220.18 Dividend
05 Aug 202223.5424.3223.4724.0623.726,764,800
04 Aug 202225.1825.3023.6623.7123.3713,526,200
03 Aug 202225.7826.1725.1025.2324.878,617,400
02 Aug 202224.7125.6424.7025.4225.066,529,400
01 Aug 202225.5125.5124.6124.6624.3110,625,100
29 July 202225.4025.7424.8625.6925.3312,847,400
28 July 202225.2525.4824.2524.9824.636,618,100
27 July 202224.4825.1423.9125.0624.7111,933,400
26 July 202224.8024.9124.1324.3023.9612,965,200
25 July 202224.4224.5223.9124.4024.058,569,600
22 July 202225.0525.5123.9024.0823.7410,269,700
21 July 202225.1825.2323.9324.9224.5717,634,100
20 July 202225.4226.3324.3725.8925.5229,797,900
19 July 202227.2128.3126.8728.2227.828,769,100
18 July 202227.4927.5927.0327.1626.786,237,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...