Singapore markets close in 45 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.30-0.22 (-0.80%)
At close: 04:00PM EST
27.40 +0.10 (+0.37%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202228.2528.4026.6727.3027.3011,477,600
26 Jan 202228.1128.3827.1327.5227.5212,946,600
25 Jan 202226.9528.1625.8827.9327.9313,512,800
24 Jan 202226.6827.1125.5227.0727.0711,878,600
21 Jan 202226.5027.6626.3027.2427.2415,877,400
20 Jan 202227.3027.8826.6126.7226.7212,793,300
19 Jan 202227.1127.1826.2426.2926.2910,458,900
18 Jan 202227.7727.8426.5126.8026.8010,407,500
14 Jan 202226.1727.5526.0427.4627.4612,024,800
13 Jan 202226.4127.0026.1826.2726.279,390,700
12 Jan 202227.1727.2326.4926.7326.738,317,900
11 Jan 202226.2827.0526.1426.9626.969,988,300
10 Jan 202226.1226.2625.5426.0726.079,974,100
07 Jan 202226.0026.1925.8126.1226.126,915,200
06 Jan 202226.3726.5925.5825.9525.955,841,900
05 Jan 202226.0126.2125.6225.6825.687,700,300
04 Jan 202225.3825.9425.3025.5925.597,798,700
03 Jan 202224.1025.0724.1025.0425.044,790,600
31 Dec 202123.8224.1323.7524.0624.063,861,300
30 Dec 202124.1524.3623.8623.9523.953,986,500
29 Dec 202124.5224.5924.1824.2724.274,302,800
28 Dec 202124.6824.7824.3324.5824.583,180,000
27 Dec 202124.0524.6323.7124.6224.623,437,300
23 Dec 202124.0824.3823.9624.2224.223,146,600
22 Dec 202123.7523.9723.4423.9223.923,421,900
21 Dec 202123.4523.8923.3723.7923.796,491,900
20 Dec 202122.9923.2922.7723.0723.077,535,000
17 Dec 202123.8124.0523.0323.6823.6819,815,400
16 Dec 202124.4424.7824.0824.2724.277,545,500
15 Dec 202124.1024.1522.8523.8323.838,881,200
14 Dec 202124.4024.7324.0024.0824.088,449,600
13 Dec 202125.2925.5324.4224.5624.567,927,000
10 Dec 202124.8625.5324.8625.4425.445,996,700
09 Dec 202124.6024.9624.4924.8724.874,315,100
08 Dec 202125.2925.2924.8324.9524.955,565,700
07 Dec 202124.6925.0324.5624.8824.888,147,500
06 Dec 202124.2525.0224.2524.4224.427,015,500
03 Dec 202124.3024.4023.7323.9423.947,949,500
02 Dec 202123.5724.2123.4024.0024.009,414,700
01 Dec 202124.2424.6323.4023.4223.429,814,200
30 Nov 202123.2223.5222.8323.3423.3431,133,200
29 Nov 202123.6623.8023.1323.5323.5311,140,400
26 Nov 202122.7323.1822.4923.0623.067,881,300
24 Nov 202123.3924.5723.3324.1224.128,001,300
23 Nov 202123.0323.8522.8523.7623.769,700,000
22 Nov 202122.5822.8822.3022.6522.658,980,300
19 Nov 202123.2223.5422.4322.5522.559,780,700
18 Nov 202124.3624.4823.6223.9323.936,362,500
17 Nov 202124.8925.1424.2724.3424.348,713,000
16 Nov 202124.8625.5624.6225.2225.227,896,900
15 Nov 202124.4524.7824.0924.7324.736,228,400
12 Nov 202124.1824.6324.0824.3624.365,480,500
11 Nov 202124.1424.4124.0724.3424.344,447,100
10 Nov 202125.0125.3223.9924.0824.087,531,700
09 Nov 202124.9225.3024.5125.2825.287,184,400
08 Nov 202124.9625.2024.3924.9024.908,347,100
05 Nov 202125.2825.4524.7924.8024.806,758,600
04 Nov 202125.7225.9224.7924.9424.949,392,800
03 Nov 202125.3926.0925.3125.3325.337,575,000
02 Nov 202125.7125.9225.4925.9025.909,127,100
01 Nov 202125.1325.8525.1125.8125.816,731,300
01 Nov 20210.18 Dividend
29 Oct 202125.3625.3724.9725.0824.908,744,700
28 Oct 202124.8725.3824.8525.3725.198,114,500
27 Oct 202125.3625.5324.8725.0124.839,178,800
26 Oct 202125.3126.0625.2625.6925.5113,011,800
25 Oct 202124.9925.2224.5925.1624.9815,603,000
22 Oct 202124.1824.7824.1624.6424.4610,298,300
21 Oct 202125.2825.3123.9524.2724.1017,613,600
20 Oct 202126.6826.6824.7125.3525.1723,532,100
19 Oct 202127.1127.1726.5626.8726.6812,608,000
18 Oct 202127.2227.2226.6226.9626.7712,523,600
15 Oct 202127.2127.6626.7426.8926.7013,012,300
14 Oct 202126.5326.8426.2426.8326.648,306,400
13 Oct 202125.4026.3825.4026.2526.0610,051,700
12 Oct 202125.3825.8725.1225.7525.5710,808,200
11 Oct 202125.4226.0425.2825.4525.278,780,200
08 Oct 202124.9925.3924.8125.2425.067,635,600
07 Oct 202124.8425.2324.5624.7924.619,940,400
06 Oct 202124.8725.0324.0224.7824.6012,159,400
05 Oct 202125.7725.9525.0325.3425.167,280,700
04 Oct 202125.3325.8225.2225.4525.2711,063,100
01 Oct 202124.9225.3024.6125.1825.007,791,100
30 Sep 202124.8025.1324.5524.7324.559,607,600
29 Sep 202124.9025.3724.6525.0524.878,202,800
28 Sep 202125.2225.8724.7924.9224.7411,749,600
27 Sep 202124.7925.1824.7424.9224.7410,096,300
24 Sep 202123.8024.4023.7124.2224.056,938,300
23 Sep 202123.5024.3623.3724.0423.8710,449,200
22 Sep 202123.8024.1023.4123.4423.278,430,700
21 Sep 202123.1223.4122.7523.2423.0710,417,300
20 Sep 202123.0223.3022.5422.8822.7210,931,700
17 Sep 202124.2924.3523.8123.9423.7730,925,500
16 Sep 202124.9325.1924.1224.3924.218,721,700
15 Sep 202124.6125.4824.4625.1324.9513,137,400
14 Sep 202124.6124.6524.1124.3424.177,745,400
13 Sep 202124.2824.6224.1924.3924.217,840,700
10 Sep 202123.8524.1123.5923.8623.697,365,500
09 Sep 202122.7323.8122.6823.5123.347,831,200
08 Sep 202123.1723.2922.6222.7122.554,514,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...