Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,688.39
+10.04(+0.02%)
CMC Crypto 200
902.19
+5.48(+0.61%)

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.92

+0.19

(+0.58%)

As of 12:26PM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	31.86	32.26	31.76	31.92	31.92	2,185,150
07 Dec 2023	32.17	32.25	31.42	31.73	31.73	8,725,400
06 Dec 2023	32.65	32.82	31.66	31.86	31.86	7,469,800
05 Dec 2023	33.66	33.68	32.69	32.80	32.80	5,627,400
04 Dec 2023	33.53	33.82	33.12	33.75	33.75	6,720,400
01 Dec 2023	33.67	34.41	33.46	33.79	33.79	5,960,000
30 Nov 2023	33.59	34.19	33.10	33.75	33.75	9,304,800
29 Nov 2023	33.88	33.97	33.14	33.34	33.34	5,604,400
28 Nov 2023	34.00	34.21	33.61	33.82	33.82	5,723,700
27 Nov 2023	33.85	34.05	33.49	33.97	33.97	4,431,400
24 Nov 2023	33.59	34.16	33.59	33.89	33.89	2,408,200
22 Nov 2023	33.25	33.62	32.79	33.58	33.58	6,071,600
21 Nov 2023	33.80	34.04	33.68	33.91	33.91	7,752,500
20 Nov 2023	33.80	34.07	33.73	33.87	33.87	7,449,000
17 Nov 2023	33.68	33.96	33.49	33.71	33.71	7,981,600
16 Nov 2023	34.37	34.62	32.76	33.24	33.24	7,517,200
15 Nov 2023	34.52	35.19	34.48	34.66	34.66	8,082,200
14 Nov 2023	34.69	34.85	34.40	34.70	34.70	12,074,200
13 Nov 2023	34.33	34.62	34.22	34.47	34.47	7,519,100
10 Nov 2023	34.42	34.50	34.11	34.34	34.34	10,032,600
09 Nov 2023	33.96	34.16	33.76	33.92	33.92	7,238,600
08 Nov 2023	33.64	34.19	33.57	33.74	33.74	10,744,900
07 Nov 2023	34.43	34.58	33.81	33.86	33.86	9,759,200
06 Nov 2023	35.35	35.65	34.79	34.94	34.94	4,190,700
03 Nov 2023	35.53	35.54	34.95	35.19	35.19	5,518,000
03 Nov 2023	0.2 Dividend
02 Nov 2023	35.00	35.71	34.97	35.51	35.31	10,112,400
01 Nov 2023	34.49	35.26	34.27	34.84	34.64	9,178,100
31 Oct 2023	35.02	35.10	34.15	34.42	34.23	6,800,800
30 Oct 2023	35.05	35.47	34.70	34.96	34.76	8,112,900
27 Oct 2023	35.18	35.38	34.72	34.81	34.61	6,111,700
26 Oct 2023	34.38	35.60	34.23	35.02	34.82	9,540,400
25 Oct 2023	34.39	34.71	33.96	34.02	33.83	7,625,300
24 Oct 2023	34.78	35.02	34.38	34.48	34.29	6,887,200
23 Oct 2023	34.65	35.00	34.41	34.67	34.47	6,111,500
20 Oct 2023	35.45	35.56	34.44	34.84	34.64	5,258,300
19 Oct 2023	35.58	36.13	35.19	35.58	35.38	4,229,700
18 Oct 2023	35.79	36.01	35.48	35.72	35.52	5,061,900
17 Oct 2023	35.02	35.80	34.99	35.61	35.41	4,621,400
16 Oct 2023	35.10	35.36	34.79	35.17	34.97	5,747,300
13 Oct 2023	35.36	35.40	34.78	34.85	34.65	6,614,200
12 Oct 2023	35.30	35.30	34.44	34.77	34.57	3,978,700
11 Oct 2023	34.57	34.92	34.28	34.90	34.70	3,845,200
10 Oct 2023	34.76	35.15	34.64	34.90	34.70	6,256,800
09 Oct 2023	34.84	34.98	34.46	34.80	34.60	6,507,900
06 Oct 2023	33.37	33.97	33.03	33.73	33.54	6,259,300
05 Oct 2023	32.88	33.47	32.79	33.35	33.16	6,898,100
04 Oct 2023	34.04	34.11	33.03	33.14	32.95	7,840,900
03 Oct 2023	34.32	34.83	34.28	34.53	34.34	5,839,400
02 Oct 2023	35.20	35.35	34.09	34.56	34.37	6,952,700
29 Sept 2023	36.54	36.60	35.17	35.32	35.12	8,093,900
28 Sept 2023	36.25	36.85	36.20	36.59	36.38	5,879,800
27 Sept 2023	36.16	36.44	35.80	36.25	36.05	6,932,300
26 Sept 2023	35.67	36.04	35.62	35.71	35.51	6,450,200
25 Sept 2023	35.33	36.04	35.31	35.90	35.70	5,353,800
22 Sept 2023	35.16	35.62	35.16	35.40	35.20	5,006,000
21 Sept 2023	35.90	36.01	35.05	35.06	34.86	7,114,700
20 Sept 2023	36.10	36.54	35.79	35.80	35.60	6,240,300
19 Sept 2023	36.66	36.87	35.89	36.18	35.98	7,427,200
18 Sept 2023	36.42	36.64	36.12	36.46	36.25	7,906,700
15 Sept 2023	36.50	36.62	35.97	36.16	35.96	12,204,900
14 Sept 2023	36.75	36.85	36.52	36.68	36.47	6,567,500
13 Sept 2023	37.10	37.13	36.10	36.24	36.04	7,171,100
12 Sept 2023	37.01	37.25	36.73	37.10	36.89	8,937,300
11 Sept 2023	37.34	37.55	36.48	36.74	36.53	6,655,600
08 Sept 2023	37.39	37.52	36.89	36.95	36.74	8,085,100
07 Sept 2023	37.16	37.45	37.06	37.20	36.99	8,073,400
06 Sept 2023	37.00	37.31	36.82	37.22	37.01	7,775,400
05 Sept 2023	37.24	37.58	37.00	37.07	36.86	9,233,700
01 Sept 2023	36.56	37.23	36.55	36.81	36.60	8,386,300
31 Aug 2023	36.23	36.33	35.79	36.19	35.99	10,010,600
30 Aug 2023	36.23	36.42	35.97	36.05	35.85	6,897,800
29 Aug 2023	36.00	36.22	35.73	36.10	35.90	5,790,700
28 Aug 2023	35.40	36.24	35.40	36.00	35.80	4,512,200
25 Aug 2023	35.59	35.60	35.07	35.39	35.19	3,447,000
24 Aug 2023	35.19	35.82	35.18	35.23	35.03	4,935,500
23 Aug 2023	34.86	35.62	34.61	35.46	35.26	4,288,700
22 Aug 2023	35.04	35.28	35.01	35.18	34.98	4,067,300
21 Aug 2023	35.35	35.49	34.73	35.05	34.85	3,910,100
18 Aug 2023	34.60	35.36	34.53	35.26	35.06	4,119,000
17 Aug 2023	35.51	35.62	34.85	34.87	34.67	5,196,700
16 Aug 2023	35.17	35.62	34.95	34.97	34.77	5,074,700
15 Aug 2023	35.14	35.32	34.77	35.11	34.91	4,530,000
14 Aug 2023	35.40	35.42	35.15	35.33	35.13	4,881,200
11 Aug 2023	35.20	35.66	35.15	35.48	35.28	5,137,100
10 Aug 2023	36.09	36.32	35.03	35.33	35.13	6,220,100
09 Aug 2023	36.00	36.48	35.70	36.11	35.91	5,588,300
08 Aug 2023	34.74	35.69	34.67	35.65	35.45	4,898,900
07 Aug 2023	35.48	35.72	35.34	35.59	35.39	5,232,400
07 Aug 2023	0.2 Dividend
04 Aug 2023	35.76	35.92	35.44	35.52	35.12	5,642,700
03 Aug 2023	35.60	36.17	35.45	35.65	35.25	5,120,800
02 Aug 2023	35.52	35.62	35.02	35.56	35.16	5,751,300
01 Aug 2023	35.49	35.81	35.25	35.77	35.37	5,300,000
31 Jul 2023	35.54	35.80	35.36	35.79	35.39	6,252,100
28 Jul 2023	34.94	35.46	34.94	35.42	35.02	5,800,200
27 Jul 2023	35.59	35.72	34.45	34.66	34.27	8,116,600
26 Jul 2023	35.28	35.70	35.09	35.53	35.13	7,789,500
25 Jul 2023	35.70	35.93	35.52	35.74	35.34	7,351,400
24 Jul 2023	35.60	36.16	35.58	35.84	35.44	8,685,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,688.39+10.04(+0.02%)

CMC Crypto 200902.19+5.48(+0.61%)

Baker Hughes Company (BKR)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,688.39
+10.04(+0.02%)

CMC Crypto 200
902.19
+5.48(+0.61%)