Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 36.32 | 37.78 | 36.28 | 37.65 | 37.65 | 10,249,700 |
| 25 Jul 2024 | 34.99 | 35.84 | 34.81 | 35.58 | 35.58 | 7,021,800 |
| 24 Jul 2024 | 35.72 | 35.80 | 34.85 | 34.90 | 34.90 | 4,957,100 |
| 23 Jul 2024 | 35.61 | 35.83 | 35.27 | 35.65 | 35.65 | 3,992,100 |
| 22 Jul 2024 | 35.80 | 35.96 | 35.50 | 35.66 | 35.66 | 3,784,200 |
| 19 Jul 2024 | 35.72 | 36.35 | 35.16 | 35.93 | 35.93 | 5,022,900 |
| 18 Jul 2024 | 36.13 | 36.56 | 35.85 | 35.89 | 35.89 | 4,572,700 |
| 17 Jul 2024 | 36.34 | 36.61 | 36.03 | 36.16 | 36.16 | 4,747,300 |
| 16 Jul 2024 | 35.56 | 36.61 | 35.45 | 36.30 | 36.30 | 8,267,700 |
| 15 Jul 2024 | 34.61 | 36.21 | 34.50 | 35.71 | 35.71 | 8,736,500 |
| 12 Jul 2024 | 34.72 | 34.80 | 34.36 | 34.50 | 34.50 | 4,748,000 |
| 11 Jul 2024 | 33.84 | 34.59 | 33.71 | 34.51 | 34.51 | 6,845,900 |
| 10 Jul 2024 | 33.45 | 33.99 | 33.31 | 33.84 | 33.84 | 3,274,900 |
| 09 Jul 2024 | 34.00 | 34.17 | 33.35 | 33.43 | 33.43 | 4,475,200 |
| 08 Jul 2024 | 34.14 | 34.24 | 33.91 | 34.17 | 34.17 | 4,252,800 |
| 05 Jul 2024 | 34.45 | 34.64 | 33.94 | 34.22 | 34.22 | 3,822,100 |
| 03 Jul 2024 | 34.69 | 34.94 | 34.37 | 34.47 | 34.47 | 2,796,600 |
| 02 Jul 2024 | 35.10 | 35.30 | 34.56 | 34.69 | 34.69 | 4,665,300 |
| 01 Jul 2024 | 35.35 | 35.44 | 34.70 | 34.94 | 34.94 | 4,998,800 |
| 28 Jun 2024 | 34.75 | 35.30 | 34.63 | 35.17 | 35.17 | 10,110,700 |
| 27 Jun 2024 | 34.61 | 34.76 | 34.26 | 34.42 | 34.42 | 5,117,600 |
| 26 Jun 2024 | 34.84 | 34.85 | 34.29 | 34.47 | 34.47 | 5,758,100 |
| 25 Jun 2024 | 34.40 | 34.92 | 34.21 | 34.85 | 34.85 | 6,346,200 |
| 24 Jun 2024 | 33.16 | 34.53 | 33.12 | 34.41 | 34.41 | 6,892,100 |
| 21 Jun 2024 | 33.20 | 33.21 | 32.78 | 32.93 | 32.93 | 14,462,800 |
| 20 Jun 2024 | 32.17 | 33.05 | 32.12 | 32.97 | 32.97 | 5,775,000 |
| 18 Jun 2024 | 32.04 | 32.49 | 32.01 | 32.14 | 32.14 | 5,903,500 |
| 17 Jun 2024 | 31.01 | 32.13 | 30.93 | 32.03 | 32.03 | 5,642,100 |
| 14 Jun 2024 | 31.55 | 31.61 | 30.93 | 31.09 | 31.09 | 5,243,300 |
| 13 Jun 2024 | 32.28 | 32.28 | 31.29 | 31.63 | 31.63 | 4,681,300 |
| 12 Jun 2024 | 32.42 | 32.60 | 31.96 | 32.24 | 32.24 | 6,306,800 |
| 11 Jun 2024 | 32.12 | 32.29 | 31.75 | 32.24 | 32.24 | 7,952,700 |
| 10 Jun 2024 | 31.75 | 32.59 | 31.64 | 32.44 | 32.44 | 11,739,400 |
| 07 Jun 2024 | 31.72 | 31.85 | 31.52 | 31.64 | 31.64 | 6,770,500 |
| 06 Jun 2024 | 31.62 | 31.84 | 31.40 | 31.75 | 31.75 | 8,449,300 |
| 05 Jun 2024 | 31.74 | 31.93 | 31.55 | 31.75 | 31.75 | 4,661,400 |
| 04 Jun 2024 | 31.98 | 31.98 | 31.23 | 31.63 | 31.63 | 5,407,600 |
| 03 Jun 2024 | 33.48 | 33.52 | 31.87 | 32.15 | 32.15 | 7,403,200 |
| 31 May 2024 | 32.50 | 33.53 | 32.39 | 33.48 | 33.48 | 11,234,900 |
| 30 May 2024 | 31.87 | 32.53 | 31.85 | 32.48 | 32.48 | 5,344,700 |
| 29 May 2024 | 32.26 | 32.32 | 31.73 | 31.93 | 31.93 | 4,699,600 |
| 28 May 2024 | 32.38 | 32.69 | 32.21 | 32.41 | 32.41 | 4,978,100 |
| 24 May 2024 | 32.00 | 32.43 | 31.84 | 32.37 | 32.37 | 4,698,600 |
| 23 May 2024 | 32.11 | 32.36 | 31.78 | 31.81 | 31.81 | 4,517,100 |
| 22 May 2024 | 33.06 | 33.12 | 31.92 | 32.09 | 32.09 | 4,717,800 |
| 21 May 2024 | 33.07 | 33.53 | 32.99 | 33.02 | 33.02 | 4,517,900 |
| 20 May 2024 | 33.50 | 33.54 | 33.04 | 33.11 | 33.11 | 6,124,700 |
| 17 May 2024 | 33.06 | 33.55 | 32.83 | 33.46 | 33.46 | 5,954,600 |
| 16 May 2024 | 32.86 | 33.24 | 32.80 | 33.02 | 33.02 | 9,974,900 |
| 15 May 2024 | 32.60 | 32.94 | 31.87 | 32.93 | 32.93 | 6,979,200 |
| 14 May 2024 | 32.56 | 32.78 | 32.38 | 32.63 | 32.63 | 3,282,600 |
| 13 May 2024 | 32.63 | 32.78 | 32.25 | 32.41 | 32.41 | 4,209,900 |
| 10 May 2024 | 32.85 | 32.92 | 32.21 | 32.34 | 32.34 | 4,484,000 |
| 09 May 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 32.78 | 3,817,000 |
| 08 May 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 31.90 | 6,416,500 |
| 07 May 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 32.14 | 7,787,200 |
| 06 May 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 32.00 | 3,131,200 |
| 03 May 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 31.92 | 3,701,600 |
| 03 May 2024 | 0.21 Dividend | |||||
| 02 May 2024 | 32.13 | 32.36 | 31.76 | 31.93 | 31.72 | 5,191,200 |
| 01 May 2024 | 32.65 | 32.73 | 31.75 | 31.89 | 31.68 | 4,941,700 |
| 30 Apr 2024 | 33.05 | 33.10 | 32.50 | 32.62 | 32.41 | 9,583,200 |
| 29 Apr 2024 | 32.92 | 33.23 | 32.68 | 33.22 | 33.00 | 5,156,900 |
| 26 Apr 2024 | 33.11 | 33.23 | 32.44 | 32.84 | 32.62 | 8,318,500 |
| 25 Apr 2024 | 32.97 | 33.45 | 32.63 | 33.30 | 33.08 | 8,729,900 |
| 24 Apr 2024 | 32.76 | 33.78 | 32.33 | 32.67 | 32.46 | 11,447,000 |
| 23 Apr 2024 | 32.23 | 33.15 | 32.11 | 33.00 | 32.78 | 7,404,300 |
| 22 Apr 2024 | 32.40 | 32.75 | 31.88 | 32.46 | 32.25 | 4,991,600 |
| 19 Apr 2024 | 32.24 | 32.78 | 32.12 | 32.60 | 32.39 | 7,513,500 |
| 18 Apr 2024 | 32.10 | 32.57 | 32.00 | 32.20 | 31.99 | 5,714,100 |
| 17 Apr 2024 | 32.19 | 32.55 | 31.96 | 32.02 | 31.81 | 5,613,700 |
| 16 Apr 2024 | 32.37 | 32.42 | 31.93 | 32.10 | 31.89 | 5,852,400 |
| 15 Apr 2024 | 33.23 | 33.39 | 32.33 | 32.45 | 32.24 | 7,537,400 |
| 12 Apr 2024 | 34.09 | 34.22 | 33.01 | 33.05 | 32.83 | 4,841,000 |
| 11 Apr 2024 | 34.27 | 34.28 | 33.53 | 33.99 | 33.77 | 3,724,000 |
| 10 Apr 2024 | 33.89 | 34.27 | 33.72 | 34.15 | 33.93 | 4,281,500 |
| 09 Apr 2024 | 34.38 | 34.51 | 34.01 | 34.19 | 33.97 | 3,373,000 |
| 08 Apr 2024 | 34.40 | 34.52 | 34.15 | 34.25 | 34.02 | 4,433,800 |
| 05 Apr 2024 | 33.88 | 34.62 | 33.69 | 34.31 | 34.08 | 5,151,100 |
| 04 Apr 2024 | 33.92 | 34.32 | 33.69 | 33.92 | 33.70 | 6,014,100 |
| 03 Apr 2024 | 33.79 | 34.15 | 33.71 | 33.88 | 33.66 | 7,584,300 |
| 02 Apr 2024 | 33.71 | 33.77 | 33.32 | 33.59 | 33.37 | 7,867,400 |
| 01 Apr 2024 | 33.68 | 33.68 | 33.25 | 33.44 | 33.22 | 6,485,200 |
| 28 Mar 2024 | 33.44 | 33.69 | 33.12 | 33.50 | 33.28 | 13,250,300 |
| 27 Mar 2024 | 32.68 | 33.22 | 32.68 | 33.09 | 32.87 | 9,346,600 |
| 26 Mar 2024 | 33.27 | 33.35 | 32.70 | 32.83 | 32.61 | 8,057,600 |
| 25 Mar 2024 | 33.64 | 33.77 | 33.24 | 33.29 | 33.07 | 10,277,000 |
| 22 Mar 2024 | 33.81 | 33.91 | 33.42 | 33.44 | 33.22 | 6,636,500 |
| 21 Mar 2024 | 33.45 | 34.13 | 33.37 | 33.76 | 33.54 | 6,084,300 |
| 20 Mar 2024 | 33.09 | 33.55 | 32.96 | 33.39 | 33.17 | 7,429,500 |
| 19 Mar 2024 | 32.41 | 33.32 | 32.41 | 33.22 | 33.00 | 6,548,000 |
| 18 Mar 2024 | 32.49 | 32.54 | 32.08 | 32.39 | 32.18 | 5,899,400 |
| 15 Mar 2024 | 31.93 | 32.45 | 31.92 | 32.32 | 32.11 | 15,268,100 |
| 14 Mar 2024 | 31.76 | 32.21 | 31.76 | 31.94 | 31.73 | 6,947,300 |
| 13 Mar 2024 | 31.70 | 31.95 | 31.38 | 31.75 | 31.54 | 6,897,800 |
| 12 Mar 2024 | 31.41 | 31.62 | 31.12 | 31.49 | 31.28 | 7,136,800 |
| 11 Mar 2024 | 30.67 | 31.39 | 30.52 | 31.30 | 31.09 | 6,927,000 |
| 08 Mar 2024 | 30.71 | 30.91 | 30.44 | 30.60 | 30.40 | 5,547,300 |
| 07 Mar 2024 | 30.64 | 31.06 | 30.58 | 30.83 | 30.63 | 9,733,000 |
| 06 Mar 2024 | 30.47 | 30.86 | 30.41 | 30.56 | 30.36 | 10,371,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.