Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202335.1635.6235.1835.4035.404,817,187
21 Sept 202335.9036.0135.0535.0635.067,114,700
20 Sept 202336.1036.5435.7935.8035.806,240,300
19 Sept 202336.6636.8735.8936.1836.187,427,200
18 Sept 202336.4236.6436.1236.4636.467,906,700
15 Sept 202336.5036.6235.9736.1636.1612,204,900
14 Sept 202336.7536.8536.5236.6836.686,567,500
13 Sept 202337.1037.1336.1036.2436.247,171,100
12 Sept 202337.0137.2536.7337.1037.108,937,300
11 Sept 202337.3437.5536.4836.7436.746,655,600
08 Sept 202337.3937.5236.8936.9536.958,085,100
07 Sept 202337.1637.4537.0637.2037.208,073,400
06 Sept 202337.0037.3136.8237.2237.227,775,400
05 Sept 202337.2437.5837.0037.0737.079,233,700
01 Sept 202336.5637.2336.5536.8136.818,386,300
31 Aug 202336.2336.3335.7936.1936.1910,010,600
30 Aug 202336.2336.4235.9736.0536.056,897,800
29 Aug 202336.0036.2235.7336.1036.105,790,700
28 Aug 202335.4036.2435.4036.0036.004,512,200
25 Aug 202335.5935.6035.0735.3935.393,447,000
24 Aug 202335.1935.8235.1835.2335.234,935,500
23 Aug 202334.8635.6234.6135.4635.464,288,700
22 Aug 202335.0435.2835.0135.1835.184,067,300
21 Aug 202335.3535.4934.7335.0535.053,910,100
18 Aug 202334.6035.3634.5335.2635.264,119,000
17 Aug 202335.5135.6234.8534.8734.875,196,700
16 Aug 202335.1735.6234.9534.9734.975,074,700
15 Aug 202335.1435.3234.7735.1135.114,530,000
14 Aug 202335.4035.4235.1535.3335.334,881,200
11 Aug 202335.2035.6635.1535.4835.485,137,100
10 Aug 202336.0936.3235.0335.3335.336,220,100
09 Aug 202336.0036.4835.7036.1136.115,588,300
08 Aug 202334.7435.6934.6735.6535.654,898,900
07 Aug 202335.4835.7235.3435.5935.595,232,400
07 Aug 20230.2 Dividend
04 Aug 202335.7635.9235.4435.5235.325,642,700
03 Aug 202335.6036.1735.4535.6535.455,120,800
02 Aug 202335.5235.6235.0235.5635.365,751,300
01 Aug 202335.4935.8135.2535.7735.575,300,000
31 Jul 202335.5435.8035.3635.7935.596,252,100
28 Jul 202334.9435.4634.9435.4235.225,800,200
27 Jul 202335.5935.7234.4534.6634.468,116,600
26 Jul 202335.2835.7035.0935.5335.337,789,500
25 Jul 202335.7035.9335.5235.7435.547,351,400
24 Jul 202335.6036.1635.5835.8435.648,685,400
21 Jul 202334.8435.5734.4235.4335.2323,642,100
20 Jul 202335.4735.6234.5334.6634.4610,701,500
19 Jul 202334.5835.8734.3035.2035.0012,991,600
18 Jul 202334.5135.3034.4735.0434.8411,004,000
17 Jul 202334.2134.9134.1934.6534.458,186,700
14 Jul 202334.4034.5334.1234.3534.165,203,600
13 Jul 202334.3934.9234.2634.6834.486,832,100
12 Jul 202334.2734.9134.0934.4434.258,360,600
11 Jul 202333.4334.1333.2734.0333.847,654,900
10 Jul 202333.0233.3432.8533.2333.047,770,900
07 Jul 202331.3833.2431.3733.1132.9210,408,800
06 Jul 202331.2531.6631.0331.6031.427,177,900
05 Jul 202331.7631.8231.0731.5431.365,493,800
03 Jul 202331.6331.8031.2031.6031.422,951,200
30 Jun 202331.6731.9431.4031.6131.436,825,800
29 Jun 202331.1631.3730.6631.3631.186,863,000
28 Jun 202331.0031.4730.6131.1330.955,793,700
27 Jun 202330.3731.1430.2930.9730.806,083,600
26 Jun 202329.7330.8329.6730.5330.365,417,100
23 Jun 202329.6829.8629.2129.7729.607,952,900
22 Jun 202330.2630.4729.8330.1529.984,154,400
21 Jun 202329.5730.8329.5130.4930.327,810,700
20 Jun 202330.3230.3929.2929.8029.635,879,800
16 Jun 202330.3930.7730.2530.5730.4012,505,900
15 Jun 202329.9330.4729.9330.2430.077,899,400
14 Jun 202330.4630.7229.6029.9429.776,991,200
13 Jun 202330.4731.0430.1430.1730.006,964,800
12 Jun 202329.4830.2129.3829.7929.627,995,800
09 Jun 202330.3830.5329.9030.0129.845,395,300
08 Jun 202330.7130.8230.1530.2930.126,334,300
07 Jun 202330.6631.1030.5830.6430.477,931,500
06 Jun 202329.1530.7229.1530.5930.427,652,900
05 Jun 202330.0030.0229.1629.6729.505,330,300
02 Jun 202329.3129.8728.9529.5829.416,115,000
01 Jun 202327.2528.7727.1928.6128.457,824,600
31 May 202327.4427.6426.9627.2527.1017,917,300
30 May 202327.1327.8827.0927.8027.646,324,500
26 May 202327.9528.1327.6227.8927.734,485,900
26 May 20230.19 Dividend
25 May 202328.0328.2927.6928.0027.655,490,900
24 May 202328.4729.0528.2428.7228.365,064,300
23 May 202328.6428.7528.1528.4028.054,124,700
22 May 202328.2528.5928.0228.3728.024,606,900
19 May 202328.5828.6128.0928.1727.825,923,500
18 May 202327.3428.2627.1828.1827.837,945,400
17 May 202327.6427.9127.3127.4827.1410,364,600
16 May 202327.8127.8927.3327.4427.108,662,400
15 May 202327.9228.2027.8027.8927.545,758,900
12 May 202327.6428.0127.5527.6627.325,890,000
11 May 202327.3627.5327.0727.3627.027,293,800
10 May 202328.3828.4227.6727.8927.548,941,000
09 May 202327.8528.5427.6728.1927.845,517,800
08 May 202328.6328.8427.9928.1127.764,671,900
05 May 202328.0828.4327.7028.2227.877,325,700
04 May 202327.4727.7627.1427.2226.888,291,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...