Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,567.02
-1.59(-0.01%)
CMC Crypto 200
565.87
-2.18(-0.38%)

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.40

+0.34

(+0.97%)

At close: 04:00PM EDT

35.30

-0.10

(-0.28%)

After hours:

06:53PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	35.16	35.62	35.18	35.40	35.40	4,817,187
21 Sept 2023	35.90	36.01	35.05	35.06	35.06	7,114,700
20 Sept 2023	36.10	36.54	35.79	35.80	35.80	6,240,300
19 Sept 2023	36.66	36.87	35.89	36.18	36.18	7,427,200
18 Sept 2023	36.42	36.64	36.12	36.46	36.46	7,906,700
15 Sept 2023	36.50	36.62	35.97	36.16	36.16	12,204,900
14 Sept 2023	36.75	36.85	36.52	36.68	36.68	6,567,500
13 Sept 2023	37.10	37.13	36.10	36.24	36.24	7,171,100
12 Sept 2023	37.01	37.25	36.73	37.10	37.10	8,937,300
11 Sept 2023	37.34	37.55	36.48	36.74	36.74	6,655,600
08 Sept 2023	37.39	37.52	36.89	36.95	36.95	8,085,100
07 Sept 2023	37.16	37.45	37.06	37.20	37.20	8,073,400
06 Sept 2023	37.00	37.31	36.82	37.22	37.22	7,775,400
05 Sept 2023	37.24	37.58	37.00	37.07	37.07	9,233,700
01 Sept 2023	36.56	37.23	36.55	36.81	36.81	8,386,300
31 Aug 2023	36.23	36.33	35.79	36.19	36.19	10,010,600
30 Aug 2023	36.23	36.42	35.97	36.05	36.05	6,897,800
29 Aug 2023	36.00	36.22	35.73	36.10	36.10	5,790,700
28 Aug 2023	35.40	36.24	35.40	36.00	36.00	4,512,200
25 Aug 2023	35.59	35.60	35.07	35.39	35.39	3,447,000
24 Aug 2023	35.19	35.82	35.18	35.23	35.23	4,935,500
23 Aug 2023	34.86	35.62	34.61	35.46	35.46	4,288,700
22 Aug 2023	35.04	35.28	35.01	35.18	35.18	4,067,300
21 Aug 2023	35.35	35.49	34.73	35.05	35.05	3,910,100
18 Aug 2023	34.60	35.36	34.53	35.26	35.26	4,119,000
17 Aug 2023	35.51	35.62	34.85	34.87	34.87	5,196,700
16 Aug 2023	35.17	35.62	34.95	34.97	34.97	5,074,700
15 Aug 2023	35.14	35.32	34.77	35.11	35.11	4,530,000
14 Aug 2023	35.40	35.42	35.15	35.33	35.33	4,881,200
11 Aug 2023	35.20	35.66	35.15	35.48	35.48	5,137,100
10 Aug 2023	36.09	36.32	35.03	35.33	35.33	6,220,100
09 Aug 2023	36.00	36.48	35.70	36.11	36.11	5,588,300
08 Aug 2023	34.74	35.69	34.67	35.65	35.65	4,898,900
07 Aug 2023	35.48	35.72	35.34	35.59	35.59	5,232,400
07 Aug 2023	0.2 Dividend
04 Aug 2023	35.76	35.92	35.44	35.52	35.32	5,642,700
03 Aug 2023	35.60	36.17	35.45	35.65	35.45	5,120,800
02 Aug 2023	35.52	35.62	35.02	35.56	35.36	5,751,300
01 Aug 2023	35.49	35.81	35.25	35.77	35.57	5,300,000
31 Jul 2023	35.54	35.80	35.36	35.79	35.59	6,252,100
28 Jul 2023	34.94	35.46	34.94	35.42	35.22	5,800,200
27 Jul 2023	35.59	35.72	34.45	34.66	34.46	8,116,600
26 Jul 2023	35.28	35.70	35.09	35.53	35.33	7,789,500
25 Jul 2023	35.70	35.93	35.52	35.74	35.54	7,351,400
24 Jul 2023	35.60	36.16	35.58	35.84	35.64	8,685,400
21 Jul 2023	34.84	35.57	34.42	35.43	35.23	23,642,100
20 Jul 2023	35.47	35.62	34.53	34.66	34.46	10,701,500
19 Jul 2023	34.58	35.87	34.30	35.20	35.00	12,991,600
18 Jul 2023	34.51	35.30	34.47	35.04	34.84	11,004,000
17 Jul 2023	34.21	34.91	34.19	34.65	34.45	8,186,700
14 Jul 2023	34.40	34.53	34.12	34.35	34.16	5,203,600
13 Jul 2023	34.39	34.92	34.26	34.68	34.48	6,832,100
12 Jul 2023	34.27	34.91	34.09	34.44	34.25	8,360,600
11 Jul 2023	33.43	34.13	33.27	34.03	33.84	7,654,900
10 Jul 2023	33.02	33.34	32.85	33.23	33.04	7,770,900
07 Jul 2023	31.38	33.24	31.37	33.11	32.92	10,408,800
06 Jul 2023	31.25	31.66	31.03	31.60	31.42	7,177,900
05 Jul 2023	31.76	31.82	31.07	31.54	31.36	5,493,800
03 Jul 2023	31.63	31.80	31.20	31.60	31.42	2,951,200
30 Jun 2023	31.67	31.94	31.40	31.61	31.43	6,825,800
29 Jun 2023	31.16	31.37	30.66	31.36	31.18	6,863,000
28 Jun 2023	31.00	31.47	30.61	31.13	30.95	5,793,700
27 Jun 2023	30.37	31.14	30.29	30.97	30.80	6,083,600
26 Jun 2023	29.73	30.83	29.67	30.53	30.36	5,417,100
23 Jun 2023	29.68	29.86	29.21	29.77	29.60	7,952,900
22 Jun 2023	30.26	30.47	29.83	30.15	29.98	4,154,400
21 Jun 2023	29.57	30.83	29.51	30.49	30.32	7,810,700
20 Jun 2023	30.32	30.39	29.29	29.80	29.63	5,879,800
16 Jun 2023	30.39	30.77	30.25	30.57	30.40	12,505,900
15 Jun 2023	29.93	30.47	29.93	30.24	30.07	7,899,400
14 Jun 2023	30.46	30.72	29.60	29.94	29.77	6,991,200
13 Jun 2023	30.47	31.04	30.14	30.17	30.00	6,964,800
12 Jun 2023	29.48	30.21	29.38	29.79	29.62	7,995,800
09 Jun 2023	30.38	30.53	29.90	30.01	29.84	5,395,300
08 Jun 2023	30.71	30.82	30.15	30.29	30.12	6,334,300
07 Jun 2023	30.66	31.10	30.58	30.64	30.47	7,931,500
06 Jun 2023	29.15	30.72	29.15	30.59	30.42	7,652,900
05 Jun 2023	30.00	30.02	29.16	29.67	29.50	5,330,300
02 Jun 2023	29.31	29.87	28.95	29.58	29.41	6,115,000
01 Jun 2023	27.25	28.77	27.19	28.61	28.45	7,824,600
31 May 2023	27.44	27.64	26.96	27.25	27.10	17,917,300
30 May 2023	27.13	27.88	27.09	27.80	27.64	6,324,500
26 May 2023	27.95	28.13	27.62	27.89	27.73	4,485,900
26 May 2023	0.19 Dividend
25 May 2023	28.03	28.29	27.69	28.00	27.65	5,490,900
24 May 2023	28.47	29.05	28.24	28.72	28.36	5,064,300
23 May 2023	28.64	28.75	28.15	28.40	28.05	4,124,700
22 May 2023	28.25	28.59	28.02	28.37	28.02	4,606,900
19 May 2023	28.58	28.61	28.09	28.17	27.82	5,923,500
18 May 2023	27.34	28.26	27.18	28.18	27.83	7,945,400
17 May 2023	27.64	27.91	27.31	27.48	27.14	10,364,600
16 May 2023	27.81	27.89	27.33	27.44	27.10	8,662,400
15 May 2023	27.92	28.20	27.80	27.89	27.54	5,758,900
12 May 2023	27.64	28.01	27.55	27.66	27.32	5,890,000
11 May 2023	27.36	27.53	27.07	27.36	27.02	7,293,800
10 May 2023	28.38	28.42	27.67	27.89	27.54	8,941,000
09 May 2023	27.85	28.54	27.67	28.19	27.84	5,517,800
08 May 2023	28.63	28.84	27.99	28.11	27.76	4,671,900
05 May 2023	28.08	28.43	27.70	28.22	27.87	7,325,700
04 May 2023	27.47	27.76	27.14	27.22	26.88	8,291,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,567.02-1.59(-0.01%)

CMC Crypto 200565.87-2.18(-0.38%)

Baker Hughes Company (BKR)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,567.02
-1.59(-0.01%)

CMC Crypto 200
565.87
-2.18(-0.38%)