Singapore markets open in 7 hours 8 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.23-0.11 (-0.39%)
As of 12:52PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202429.1329.4729.0129.2329.232,893,123
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
30 Nov 202333.5934.1933.1033.7533.519,304,800
29 Nov 202333.8833.9733.1433.3433.105,604,400
28 Nov 202334.0034.2133.6133.8233.585,723,700
27 Nov 202333.8534.0533.4933.9733.724,431,400
24 Nov 202333.5934.1633.5933.8933.652,408,200
22 Nov 202333.2533.6232.7933.5833.346,071,600
21 Nov 202333.8034.0433.6833.9133.667,752,500
20 Nov 202333.8034.0733.7333.8733.637,449,000
17 Nov 202333.6833.9633.4933.7133.477,981,600
16 Nov 202334.3734.6232.7633.2433.007,517,200
15 Nov 202334.5235.1934.4834.6634.418,082,200
14 Nov 202334.6934.8534.4034.7034.4512,074,200
13 Nov 202334.3334.6234.2234.4734.227,519,100
10 Nov 202334.4234.5034.1134.3434.0910,032,600
09 Nov 202333.9634.1633.7633.9233.677,238,600
08 Nov 202333.6434.1933.5733.7433.5010,744,900
07 Nov 202334.4334.5833.8133.8633.629,759,200
06 Nov 202335.3535.6534.7934.9434.694,190,700
03 Nov 202335.5335.5434.9535.1934.945,518,000
03 Nov 20230.2 Dividend
02 Nov 202335.0035.7134.9735.5135.0510,112,400
01 Nov 202334.4935.2634.2734.8434.399,178,100
31 Oct 202335.0235.1034.1534.4233.986,800,800
30 Oct 202335.0535.4734.7034.9634.518,112,900
27 Oct 202335.1835.3834.7234.8134.366,111,700
26 Oct 202334.3835.6034.2335.0234.579,540,400
25 Oct 202334.3934.7133.9634.0233.587,625,300
24 Oct 202334.7835.0234.3834.4834.046,887,200
23 Oct 202334.6535.0034.4134.6734.236,111,500
20 Oct 202335.4535.5634.4434.8434.395,258,300
19 Oct 202335.5836.1335.1935.5835.124,229,700
18 Oct 202335.7936.0135.4835.7235.265,061,900
17 Oct 202335.0235.8034.9935.6135.154,621,400
16 Oct 202335.1035.3634.7935.1734.725,747,300
13 Oct 202335.3635.4034.7834.8534.406,614,200
12 Oct 202335.3035.3034.4434.7734.323,978,700
11 Oct 202334.5734.9234.2834.9034.453,845,200
10 Oct 202334.7635.1534.6434.9034.456,256,800
09 Oct 202334.8434.9834.4634.8034.356,507,900
06 Oct 202333.3733.9733.0333.7333.306,259,300
05 Oct 202332.8833.4732.7933.3532.926,898,100
04 Oct 202334.0434.1133.0333.1432.727,840,900
03 Oct 202334.3234.8334.2834.5334.095,839,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...