Singapore markets closed

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.27+0.39 (+1.63%)
At close: 04:00PM EDT
24.37 +0.10 (+0.41%)
Pre-market: 06:29AM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202223.9324.3823.7724.2724.277,643,900
08 Aug 20220.18 Dividend
05 Aug 202223.5424.3223.4724.0623.886,763,800
04 Aug 202225.1825.3023.6623.7123.5313,526,200
03 Aug 202225.7826.1725.1025.2325.048,617,400
02 Aug 202224.7125.6424.7025.4225.236,529,400
01 Aug 202225.5125.5124.6124.6624.4810,625,100
29 Jul 202225.4025.7424.8625.6925.5012,847,400
28 Jul 202225.2525.4824.2524.9824.796,618,100
27 Jul 202224.4825.1423.9125.0624.8711,933,400
26 Jul 202224.8024.9124.1324.3024.1212,965,200
25 Jul 202224.4224.5223.9124.4024.228,569,600
22 Jul 202225.0525.5123.9024.0823.9010,269,700
21 Jul 202225.1825.2323.9324.9224.7317,634,100
20 Jul 202225.4226.3324.3725.8925.7029,797,900
19 Jul 202227.2128.3126.8728.2228.018,769,100
18 Jul 202227.4927.5927.0327.1626.966,237,500
15 Jul 202226.6426.8826.0226.6826.487,010,400
14 Jul 202225.7426.4225.6026.3426.146,392,000
13 Jul 202227.0427.5426.6326.7626.568,540,600
12 Jul 202227.3627.6726.9527.4927.287,188,400
11 Jul 202227.8928.4527.8128.2027.995,347,700
08 Jul 202228.9028.9928.1228.4728.265,640,500
07 Jul 202228.4229.1428.3028.4728.266,656,400
06 Jul 202227.8028.7226.8427.5027.298,647,100
05 Jul 202228.0928.7927.3428.2027.9910,379,000
01 Jul 202229.1129.4228.0229.0928.875,441,400
30 Jun 202229.1830.2828.6828.8728.658,592,500
29 Jun 202230.2330.5329.2529.6329.418,727,700
28 Jun 202230.0030.4629.5830.0729.856,503,700
27 Jun 202229.1829.6528.8029.4429.226,675,400
24 Jun 202228.7629.2828.3828.4728.2618,456,700
23 Jun 202229.5829.8028.0828.6628.4511,185,300
22 Jun 202228.9329.9128.7329.5229.3011,023,900
21 Jun 202230.5231.2230.2130.4830.2510,414,000
17 Jun 202229.9330.2028.8529.9729.7528,201,900
16 Jun 202230.8231.3729.8329.8929.6714,673,200
15 Jun 202233.1933.1931.3031.7431.5013,069,200
14 Jun 202234.2434.5032.5232.9332.689,909,100
13 Jun 202234.3234.3932.8533.3033.0513,025,700
10 Jun 202235.5036.1634.7935.2334.979,472,000
09 Jun 202237.0537.2636.0336.0835.818,662,800
08 Jun 202237.8838.6637.4137.4937.217,251,700
07 Jun 202237.4437.9337.2537.6637.386,771,800
06 Jun 202238.0038.1937.5337.6837.406,681,900
03 Jun 202236.6737.9936.5537.8237.545,939,500
02 Jun 202237.4037.4836.7136.9136.637,678,600
01 Jun 202236.5337.8036.5337.4137.138,349,800
31 May 202237.3937.9635.6235.9835.7121,917,500
27 May 202236.5337.4536.5337.1836.907,577,800
27 May 20220.18 Dividend
26 May 202236.3337.3636.2837.1036.646,687,000
25 May 202236.3636.5735.3535.7235.289,187,800
24 May 202235.2136.4235.1036.2835.837,961,500
23 May 202235.0036.0034.7635.7135.279,358,500
20 May 202235.3235.5733.9634.5534.139,027,700
19 May 202233.9035.5733.7834.9734.547,785,600
18 May 202235.4435.7234.0734.6434.217,188,600
17 May 202235.5735.7534.9035.1634.739,523,700
16 May 202233.8735.0333.8134.9334.508,788,800
13 May 202232.4434.2032.3634.1133.699,974,900
12 May 202232.1332.4230.8831.9131.5212,987,100
11 May 202231.5232.7831.2532.4932.0913,027,700
10 May 202230.3631.4830.0930.8230.448,439,300
09 May 202231.6531.6529.9730.0529.6813,366,300
06 May 202232.2332.5631.5732.1331.736,917,500
05 May 202232.9233.1131.2232.0231.639,915,500
04 May 202232.1932.9631.0832.8432.4411,857,600
03 May 202230.7331.7030.6031.5031.119,766,500
02 May 202230.7431.3630.2430.9130.538,737,800
29 Apr 202232.0232.2230.8231.0230.6413,335,200
28 Apr 202231.5032.4030.8631.9731.5811,759,100
27 Apr 202231.4631.9530.8731.2830.909,187,900
26 Apr 202231.1232.6331.0231.3530.9617,393,700
25 Apr 202230.9831.3129.4630.7430.3616,705,400
22 Apr 202232.6034.0232.0232.2031.8012,918,100
21 Apr 202235.5535.6532.2832.9132.5119,153,700
20 Apr 202235.9736.3732.8035.3334.9023,404,100
19 Apr 202237.1437.6536.5136.7436.2910,264,000
18 Apr 202237.6037.9137.1737.4336.9710,120,500
14 Apr 202236.8237.6436.7737.2936.836,853,500
13 Apr 202236.8737.3236.0637.2236.766,849,800
12 Apr 202236.5337.1736.0536.3235.878,028,100
11 Apr 202236.7237.1836.4036.4736.027,655,500
08 Apr 202236.3137.6036.2837.5237.0612,765,800
07 Apr 202235.6836.2235.0836.1235.689,536,200
06 Apr 202235.8836.3935.2935.7235.288,523,600
05 Apr 202236.4037.3035.3435.5235.0812,705,300
04 Apr 202236.6936.7935.8036.4335.988,290,000
01 Apr 202236.7037.2036.1136.4235.978,558,800
31 Mar 202237.0537.7736.1036.4135.9611,010,200
30 Mar 202237.3137.5636.6137.3536.899,134,100
29 Mar 202236.2036.7235.1736.6736.2213,403,000
28 Mar 202237.9237.9436.7437.0036.557,384,500
25 Mar 202237.9338.7437.9338.7238.2411,991,900
24 Mar 202237.4939.7837.4238.2937.8213,293,800
23 Mar 202237.0038.0936.7137.5937.1315,181,200
22 Mar 202236.1636.9635.9036.5436.0916,908,500
21 Mar 202236.0137.1335.8936.2235.7719,941,400
18 Mar 202234.6835.5534.6235.2934.8624,795,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...