Yahoo

Mail

Singapore markets close in 2 hours 30 minutes

Straits Times Index
3,263.77
+6.59(+0.20%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,443.66
+134.53(+0.66%)
FTSE 100
7,620.43
+56.16(+0.74%)
Bitcoin USD
28,072.13
-495.34(-1.73%)
CMC Crypto 200
613.36
-5.88(-0.95%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	28.59	28.89	28.38	28.75	28.75	10,210,400
29 Mar 2023	28.04	28.21	27.68	28.17	28.17	11,312,700
28 Mar 2023	27.13	27.64	27.12	27.58	27.58	9,917,300
27 Mar 2023	27.22	27.53	26.91	27.26	27.26	7,690,500
24 Mar 2023	26.13	27.19	26.12	27.02	27.02	7,614,500
23 Mar 2023	27.12	27.75	26.48	26.73	26.73	5,711,800
22 Mar 2023	28.11	28.13	27.02	27.04	27.04	6,130,100
21 Mar 2023	27.57	28.11	27.48	28.04	28.04	9,489,300
20 Mar 2023	26.99	27.42	26.92	26.95	26.95	8,112,800
17 Mar 2023	27.00	27.04	26.33	26.92	26.92	14,502,600
16 Mar 2023	26.20	27.52	26.13	27.30	27.30	12,681,000
15 Mar 2023	27.42	27.55	26.41	26.85	26.85	14,303,700
14 Mar 2023	28.29	28.94	27.73	28.36	28.36	7,488,600
13 Mar 2023	28.34	28.97	27.80	28.14	28.14	8,660,700
10 Mar 2023	30.09	30.13	28.94	29.07	29.07	6,254,200
09 Mar 2023	31.50	31.83	30.02	30.06	30.06	4,935,100
08 Mar 2023	31.60	31.91	30.99	31.43	31.43	3,407,400
07 Mar 2023	32.13	32.27	31.73	31.75	31.75	4,133,200
06 Mar 2023	32.24	32.41	32.00	32.27	32.27	4,666,100
03 Mar 2023	31.08	32.34	31.00	32.28	32.28	4,768,900
02 Mar 2023	30.97	31.89	30.94	31.71	31.71	5,038,900
01 Mar 2023	30.63	31.25	30.61	31.09	31.09	3,830,100
28 Feb 2023	31.33	31.41	30.58	30.60	30.60	5,278,900
27 Feb 2023	30.54	31.17	30.35	31.04	31.04	3,912,000
24 Feb 2023	30.00	30.51	29.76	30.38	30.38	4,751,300
23 Feb 2023	30.55	30.78	30.31	30.47	30.47	4,908,200
22 Feb 2023	30.12	30.50	29.82	30.05	30.05	5,977,700
21 Feb 2023	30.40	30.64	29.93	30.13	30.13	6,773,600
17 Feb 2023	31.80	31.87	30.39	30.59	30.59	9,360,800
16 Feb 2023	32.39	32.90	32.18	32.26	32.26	4,898,800
15 Feb 2023	31.99	32.15	31.34	32.15	32.15	4,925,700
14 Feb 2023	32.35	32.94	32.12	32.46	32.46	5,622,400
13 Feb 2023	32.70	33.12	32.47	32.78	32.78	3,851,600
10 Feb 2023	32.69	32.99	32.28	32.92	32.92	5,796,500
09 Feb 2023	32.45	32.57	32.00	32.18	32.18	8,385,600
08 Feb 2023	32.71	32.91	32.19	32.57	32.57	6,354,500
07 Feb 2023	31.88	32.62	31.56	32.52	32.52	6,083,100
06 Feb 2023	31.39	31.74	31.05	31.66	31.66	5,685,600
03 Feb 2023	31.41	31.84	31.11	31.37	31.37	9,233,900
03 Feb 2023	0.19 Dividend
02 Feb 2023	31.92	31.96	30.94	31.39	31.20	7,744,300
01 Feb 2023	31.39	32.30	31.04	31.99	31.80	7,350,400
31 Jan 2023	30.93	31.88	30.87	31.74	31.55	5,036,400
30 Jan 2023	30.99	31.33	30.77	31.02	30.83	4,552,400
27 Jan 2023	31.70	31.77	31.14	31.30	31.11	5,435,200
26 Jan 2023	31.30	31.83	30.62	31.80	31.61	4,927,400
25 Jan 2023	29.82	31.03	29.48	31.00	30.81	5,927,600
24 Jan 2023	30.42	30.46	29.11	30.15	29.97	8,024,300
23 Jan 2023	31.08	31.67	30.40	30.59	30.40	7,178,200
20 Jan 2023	30.35	31.16	30.14	31.07	30.88	10,389,600
19 Jan 2023	30.56	30.77	29.91	30.49	30.31	5,957,200
18 Jan 2023	31.85	32.17	30.65	30.69	30.50	7,127,200
17 Jan 2023	31.61	31.82	31.32	31.48	31.29	5,928,300
13 Jan 2023	31.42	31.68	30.84	31.63	31.44	4,520,900
12 Jan 2023	30.82	31.89	30.68	31.50	31.31	5,542,700
11 Jan 2023	30.98	31.15	30.55	30.83	30.64	5,251,700
10 Jan 2023	30.44	30.93	30.05	30.87	30.68	6,086,300
09 Jan 2023	30.56	31.10	30.31	30.54	30.36	5,574,100
06 Jan 2023	29.37	30.38	29.16	29.96	29.78	6,928,300
05 Jan 2023	27.85	28.87	27.76	28.80	28.63	5,748,300
04 Jan 2023	28.38	28.38	27.38	27.89	27.72	10,198,800
03 Jan 2023	29.34	30.04	28.55	28.75	28.58	6,551,000
30 Dec 2022	28.90	29.56	28.84	29.53	29.35	3,806,900
29 Dec 2022	28.52	29.44	28.48	29.18	29.00	3,719,500
28 Dec 2022	29.21	29.29	28.34	28.55	28.38	4,472,300
27 Dec 2022	29.40	29.61	29.04	29.37	29.19	3,801,000
23 Dec 2022	28.88	29.14	28.39	29.10	28.92	5,648,400
22 Dec 2022	29.39	29.43	27.63	28.36	28.19	6,317,500
21 Dec 2022	29.45	29.62	28.60	29.35	29.17	5,871,400
20 Dec 2022	28.40	29.19	28.21	28.92	28.74	7,202,600
19 Dec 2022	28.70	28.94	27.97	28.26	28.09	6,470,200
16 Dec 2022	28.54	28.69	27.99	28.37	28.20	53,992,500
15 Dec 2022	28.84	29.20	28.58	29.04	28.86	6,016,000
14 Dec 2022	29.59	29.77	28.88	28.98	28.80	7,634,400
13 Dec 2022	28.79	29.48	28.73	29.26	29.08	8,617,500
12 Dec 2022	27.42	28.19	27.37	28.15	27.98	7,562,700
09 Dec 2022	28.02	28.37	27.07	27.11	26.95	8,401,700
08 Dec 2022	28.63	28.70	27.88	28.08	27.91	6,371,400
07 Dec 2022	28.30	28.60	27.71	27.88	27.71	8,315,700
06 Dec 2022	28.47	28.95	28.18	28.38	28.21	6,495,600
05 Dec 2022	29.69	29.85	28.59	28.72	28.55	7,352,600
02 Dec 2022	28.86	29.64	28.81	29.51	29.33	6,461,600
01 Dec 2022	29.42	29.96	29.07	29.26	29.08	5,730,800
30 Nov 2022	29.02	29.19	28.49	29.02	28.84	17,524,800
29 Nov 2022	28.70	28.81	28.42	28.65	28.48	4,771,800
28 Nov 2022	27.93	28.45	27.62	28.19	28.02	8,331,400
25 Nov 2022	28.70	29.03	28.46	28.50	28.33	2,689,300
23 Nov 2022	28.78	29.38	28.43	28.83	28.66	6,649,000
22 Nov 2022	29.26	29.68	28.91	29.49	29.31	5,933,300
21 Nov 2022	28.53	28.75	27.58	28.72	28.55	6,854,000
18 Nov 2022	29.27	29.47	28.79	29.13	28.95	10,765,700
17 Nov 2022	29.61	29.86	29.18	29.83	29.65	4,121,500
16 Nov 2022	30.82	31.12	30.17	30.23	30.05	5,805,600
15 Nov 2022	30.33	31.04	30.23	30.89	30.70	6,400,500
14 Nov 2022	30.77	30.96	30.22	30.25	30.07	6,410,000
11 Nov 2022	31.33	31.88	30.84	31.02	30.83	7,138,900
10 Nov 2022	30.09	30.61	29.64	30.58	30.39	6,427,100
09 Nov 2022	30.58	30.58	29.40	29.51	29.33	5,342,700
08 Nov 2022	30.63	31.16	30.24	30.94	30.75	8,229,200
07 Nov 2022	29.32	30.73	29.32	30.62	30.43	8,421,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,263.77+6.59(+0.20%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,443.66+134.53(+0.66%)

FTSE 1007,620.43+56.16(+0.74%)

Bitcoin USD28,072.13-495.34(-1.73%)

CMC Crypto 200613.36-5.88(-0.95%)

Baker Hughes Company (BKR)

Straits Times Index
3,263.77
+6.59(+0.20%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,443.66
+134.53(+0.66%)

FTSE 100
7,620.43
+56.16(+0.74%)

Bitcoin USD
28,072.13
-495.34(-1.73%)

CMC Crypto 200
613.36
-5.88(-0.95%)