Singapore markets close in 2 hours 30 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.75+0.58 (+2.06%)
At close: 04:00PM EDT
28.75 0.00 (0.00%)
After hours: 07:52PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202328.5928.8928.3828.7528.7510,210,400
29 Mar 202328.0428.2127.6828.1728.1711,312,700
28 Mar 202327.1327.6427.1227.5827.589,917,300
27 Mar 202327.2227.5326.9127.2627.267,690,500
24 Mar 202326.1327.1926.1227.0227.027,614,500
23 Mar 202327.1227.7526.4826.7326.735,711,800
22 Mar 202328.1128.1327.0227.0427.046,130,100
21 Mar 202327.5728.1127.4828.0428.049,489,300
20 Mar 202326.9927.4226.9226.9526.958,112,800
17 Mar 202327.0027.0426.3326.9226.9214,502,600
16 Mar 202326.2027.5226.1327.3027.3012,681,000
15 Mar 202327.4227.5526.4126.8526.8514,303,700
14 Mar 202328.2928.9427.7328.3628.367,488,600
13 Mar 202328.3428.9727.8028.1428.148,660,700
10 Mar 202330.0930.1328.9429.0729.076,254,200
09 Mar 202331.5031.8330.0230.0630.064,935,100
08 Mar 202331.6031.9130.9931.4331.433,407,400
07 Mar 202332.1332.2731.7331.7531.754,133,200
06 Mar 202332.2432.4132.0032.2732.274,666,100
03 Mar 202331.0832.3431.0032.2832.284,768,900
02 Mar 202330.9731.8930.9431.7131.715,038,900
01 Mar 202330.6331.2530.6131.0931.093,830,100
28 Feb 202331.3331.4130.5830.6030.605,278,900
27 Feb 202330.5431.1730.3531.0431.043,912,000
24 Feb 202330.0030.5129.7630.3830.384,751,300
23 Feb 202330.5530.7830.3130.4730.474,908,200
22 Feb 202330.1230.5029.8230.0530.055,977,700
21 Feb 202330.4030.6429.9330.1330.136,773,600
17 Feb 202331.8031.8730.3930.5930.599,360,800
16 Feb 202332.3932.9032.1832.2632.264,898,800
15 Feb 202331.9932.1531.3432.1532.154,925,700
14 Feb 202332.3532.9432.1232.4632.465,622,400
13 Feb 202332.7033.1232.4732.7832.783,851,600
10 Feb 202332.6932.9932.2832.9232.925,796,500
09 Feb 202332.4532.5732.0032.1832.188,385,600
08 Feb 202332.7132.9132.1932.5732.576,354,500
07 Feb 202331.8832.6231.5632.5232.526,083,100
06 Feb 202331.3931.7431.0531.6631.665,685,600
03 Feb 202331.4131.8431.1131.3731.379,233,900
03 Feb 20230.19 Dividend
02 Feb 202331.9231.9630.9431.3931.207,744,300
01 Feb 202331.3932.3031.0431.9931.807,350,400
31 Jan 202330.9331.8830.8731.7431.555,036,400
30 Jan 202330.9931.3330.7731.0230.834,552,400
27 Jan 202331.7031.7731.1431.3031.115,435,200
26 Jan 202331.3031.8330.6231.8031.614,927,400
25 Jan 202329.8231.0329.4831.0030.815,927,600
24 Jan 202330.4230.4629.1130.1529.978,024,300
23 Jan 202331.0831.6730.4030.5930.407,178,200
20 Jan 202330.3531.1630.1431.0730.8810,389,600
19 Jan 202330.5630.7729.9130.4930.315,957,200
18 Jan 202331.8532.1730.6530.6930.507,127,200
17 Jan 202331.6131.8231.3231.4831.295,928,300
13 Jan 202331.4231.6830.8431.6331.444,520,900
12 Jan 202330.8231.8930.6831.5031.315,542,700
11 Jan 202330.9831.1530.5530.8330.645,251,700
10 Jan 202330.4430.9330.0530.8730.686,086,300
09 Jan 202330.5631.1030.3130.5430.365,574,100
06 Jan 202329.3730.3829.1629.9629.786,928,300
05 Jan 202327.8528.8727.7628.8028.635,748,300
04 Jan 202328.3828.3827.3827.8927.7210,198,800
03 Jan 202329.3430.0428.5528.7528.586,551,000
30 Dec 202228.9029.5628.8429.5329.353,806,900
29 Dec 202228.5229.4428.4829.1829.003,719,500
28 Dec 202229.2129.2928.3428.5528.384,472,300
27 Dec 202229.4029.6129.0429.3729.193,801,000
23 Dec 202228.8829.1428.3929.1028.925,648,400
22 Dec 202229.3929.4327.6328.3628.196,317,500
21 Dec 202229.4529.6228.6029.3529.175,871,400
20 Dec 202228.4029.1928.2128.9228.747,202,600
19 Dec 202228.7028.9427.9728.2628.096,470,200
16 Dec 202228.5428.6927.9928.3728.2053,992,500
15 Dec 202228.8429.2028.5829.0428.866,016,000
14 Dec 202229.5929.7728.8828.9828.807,634,400
13 Dec 202228.7929.4828.7329.2629.088,617,500
12 Dec 202227.4228.1927.3728.1527.987,562,700
09 Dec 202228.0228.3727.0727.1126.958,401,700
08 Dec 202228.6328.7027.8828.0827.916,371,400
07 Dec 202228.3028.6027.7127.8827.718,315,700
06 Dec 202228.4728.9528.1828.3828.216,495,600
05 Dec 202229.6929.8528.5928.7228.557,352,600
02 Dec 202228.8629.6428.8129.5129.336,461,600
01 Dec 202229.4229.9629.0729.2629.085,730,800
30 Nov 202229.0229.1928.4929.0228.8417,524,800
29 Nov 202228.7028.8128.4228.6528.484,771,800
28 Nov 202227.9328.4527.6228.1928.028,331,400
25 Nov 202228.7029.0328.4628.5028.332,689,300
23 Nov 202228.7829.3828.4328.8328.666,649,000
22 Nov 202229.2629.6828.9129.4929.315,933,300
21 Nov 202228.5328.7527.5828.7228.556,854,000
18 Nov 202229.2729.4728.7929.1328.9510,765,700
17 Nov 202229.6129.8629.1829.8329.654,121,500
16 Nov 202230.8231.1230.1730.2330.055,805,600
15 Nov 202230.3331.0430.2330.8930.706,400,500
14 Nov 202230.7730.9630.2230.2530.076,410,000
11 Nov 202231.3331.8830.8431.0230.837,138,900
10 Nov 202230.0930.6129.6430.5830.396,427,100
09 Nov 202230.5830.5829.4029.5129.335,342,700
08 Nov 202230.6331.1630.2430.9430.758,229,200
07 Nov 202229.3230.7329.3230.6230.438,421,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...