Singapore markets close in 24 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.67-0.33 (-1.00%)
At close: 04:00PM EDT
32.60 -0.07 (-0.21%)
Pre-market: 04:26AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202432.7633.7832.3332.6732.6711,445,400
23 Apr 202432.2333.1532.1133.0033.007,404,300
22 Apr 202432.4032.7531.8832.4632.464,991,600
19 Apr 202432.2432.7832.1232.6032.607,513,500
18 Apr 202432.1032.5732.0032.2032.205,714,100
17 Apr 202432.1932.5531.9632.0232.025,613,700
16 Apr 202432.3732.4231.9332.1032.105,852,400
15 Apr 202433.2333.3932.3332.4532.457,537,400
12 Apr 202434.0934.2233.0133.0533.054,841,000
11 Apr 202434.2734.2833.5333.9933.993,724,000
10 Apr 202433.8934.2733.7234.1534.154,281,500
09 Apr 202434.3834.5134.0134.1934.193,373,000
08 Apr 202434.4034.5234.1534.2534.254,433,800
05 Apr 202433.8834.6233.6934.3134.315,151,100
04 Apr 202433.9234.3233.6933.9233.926,014,100
03 Apr 202433.7934.1533.7133.8833.887,584,300
02 Apr 202433.7133.7733.3233.5933.597,867,400
01 Apr 202433.6833.6833.2533.4433.446,485,200
28 Mar 202433.4433.6933.1233.5033.5013,250,300
27 Mar 202432.6833.2232.6833.0933.099,346,600
26 Mar 202433.2733.3532.7032.8332.838,057,600
25 Mar 202433.6433.7733.2433.2933.2910,277,000
22 Mar 202433.8133.9133.4233.4433.446,636,500
21 Mar 202433.4534.1333.3733.7633.766,084,300
20 Mar 202433.0933.5532.9633.3933.397,429,500
19 Mar 202432.4133.3232.4133.2233.226,548,000
18 Mar 202432.4932.5432.0832.3932.395,899,400
15 Mar 202431.9332.4531.9232.3232.3215,268,100
14 Mar 202431.7632.2131.7631.9431.946,947,300
13 Mar 202431.7031.9531.3831.7531.756,897,800
12 Mar 202431.4131.6231.1231.4931.497,136,800
11 Mar 202430.6731.3930.5231.3031.306,927,000
08 Mar 202430.7130.9130.4430.6030.605,547,300
07 Mar 202430.6431.0630.5830.8330.839,733,000
06 Mar 202430.4730.8630.4130.5630.5610,371,600
05 Mar 202429.4430.1929.3030.1730.178,765,100
04 Mar 202430.0030.0329.3629.4329.436,157,400
01 Mar 202429.5930.1329.5129.9629.966,317,400
29 Feb 202429.7529.8629.3729.5929.5912,879,500
28 Feb 202429.6029.7529.1929.4829.486,079,000
27 Feb 202430.0530.0529.5329.7229.726,600,300
26 Feb 202429.7330.3929.6729.8429.849,822,900
23 Feb 202429.0030.0928.8829.8929.8913,039,800
22 Feb 202429.2929.4729.0129.2029.209,427,400
21 Feb 202429.1329.4029.0029.3429.3410,578,100
20 Feb 202428.8629.0928.6629.0529.058,362,400
16 Feb 202429.2029.3228.9429.1529.157,398,000
15 Feb 202428.9129.3928.7929.2029.2010,899,100
14 Feb 202429.2029.2228.6328.8528.858,119,000
13 Feb 202429.4329.5528.7029.0129.019,740,500
12 Feb 202428.9829.6028.9529.5029.509,720,400
12 Feb 20240.21 Dividend
09 Feb 202429.3129.4628.8329.0628.857,661,400
08 Feb 202428.9929.4628.9129.3229.119,029,100
07 Feb 202429.4729.6929.0929.1228.919,040,000
06 Feb 202428.8629.6228.7929.3929.1813,403,700
05 Feb 202428.6828.9428.3228.8028.5911,840,600
02 Feb 202428.7029.1428.5828.9928.7812,945,800
01 Feb 202428.6628.8828.3728.6328.4211,208,700
31 Jan 202429.4329.4928.4328.5028.2910,664,400
30 Jan 202428.7429.5328.3429.3429.1323,727,200
29 Jan 202430.2230.3229.8330.0029.7811,490,300
26 Jan 202430.2630.5929.8530.4830.2612,352,600
25 Jan 202430.4630.6029.7130.3030.0821,034,700
24 Jan 202430.2531.1029.6630.0429.8220,069,600
23 Jan 202430.7631.6630.7631.5331.3014,531,600
22 Jan 202430.6031.1530.4530.9830.767,177,200
19 Jan 202430.9931.0130.5830.7030.489,749,900
18 Jan 202430.7330.9830.5130.8730.655,717,900
17 Jan 202430.3130.9230.1430.7930.577,311,200
16 Jan 202431.3231.4130.6230.6730.457,541,100
12 Jan 202431.6931.7830.8731.5231.2912,546,200
11 Jan 202431.3431.5031.0331.1730.948,339,800
10 Jan 202431.6431.6430.9631.2331.008,471,200
09 Jan 202432.3532.3831.4931.6231.397,333,600
08 Jan 202432.7032.7731.9132.4432.218,993,500
05 Jan 202433.4733.5533.1233.4233.185,629,300
04 Jan 202434.1234.2033.1933.2533.017,345,200
03 Jan 202434.0334.2033.7933.9233.676,801,700
02 Jan 202434.4334.6533.7433.9333.684,721,100
29 Dec 202334.2234.3034.0134.1833.935,068,500
28 Dec 202334.3634.4334.1034.2033.952,928,000
27 Dec 202334.7234.9234.4434.4934.242,961,200
26 Dec 202334.5334.8834.4534.7834.532,872,900
22 Dec 202334.3934.4134.0034.1233.876,369,500
21 Dec 202334.0334.1233.7234.0433.795,286,500
20 Dec 202334.1434.6833.9734.0333.784,771,300
19 Dec 202334.2434.4333.9034.0733.826,660,500
18 Dec 202334.3534.8533.9434.0733.825,717,300
15 Dec 202333.4833.6032.9033.5833.3419,746,900
14 Dec 202332.9933.8032.9433.5433.307,770,000
13 Dec 202332.3432.7832.1332.6032.367,659,900
12 Dec 202332.2032.3631.8432.3032.075,850,000
11 Dec 202332.4832.9632.4532.5132.286,024,100
08 Dec 202331.8632.2831.7532.2432.018,443,800
07 Dec 202332.1732.2531.4231.7331.508,725,800
06 Dec 202332.6532.8231.6631.8631.637,469,800
05 Dec 202333.6633.6832.6932.8032.565,627,400
04 Dec 202333.5333.8233.1233.7533.516,720,400
01 Dec 202333.6734.4133.4633.7933.555,960,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...