Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.81

+0.41

(+1.24%)

As of 01:29PM EDT. Market open.

Time period:

16 Sept 2023 - 16 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sept 2024	33.78	34.07	33.65	33.81	33.81	2,076,295
13 Sept 2024	33.33	33.92	33.14	33.40	33.40	7,288,600
12 Sept 2024	33.22	33.75	32.86	33.29	33.29	11,432,800
11 Sept 2024	33.31	33.31	32.25	32.93	32.93	14,656,100
10 Sept 2024	33.58	33.72	32.91	33.17	33.17	5,434,300
09 Sept 2024	34.06	34.22	33.65	33.69	33.69	6,310,000
06 Sept 2024	34.17	34.59	33.58	33.94	33.94	8,507,800
05 Sept 2024	34.44	34.46	33.94	34.11	34.11	4,806,100
04 Sept 2024	34.31	34.71	33.98	34.06	34.06	5,825,500
03 Sept 2024	34.56	34.56	33.73	33.99	33.99	4,791,700
30 Aug 2024	35.10	35.24	34.71	35.17	35.17	6,170,900
29 Aug 2024	35.30	35.73	34.61	35.26	35.26	4,783,200
28 Aug 2024	34.82	35.17	34.73	34.96	34.96	3,496,500
27 Aug 2024	35.30	35.46	35.10	35.40	35.40	3,608,300
26 Aug 2024	35.64	35.83	35.15	35.43	35.43	3,191,200
23 Aug 2024	34.98	35.37	34.80	35.22	35.22	3,101,100
22 Aug 2024	34.49	34.76	34.32	34.62	34.62	5,329,800
21 Aug 2024	34.58	34.68	34.26	34.45	34.45	5,082,800
20 Aug 2024	35.07	35.18	34.19	34.21	34.21	5,306,700
19 Aug 2024	34.99	35.49	34.84	35.16	35.16	4,639,800
16 Aug 2024	35.02	35.14	34.64	34.94	34.94	4,875,000
15 Aug 2024	34.98	35.36	34.78	35.08	35.08	6,022,800
14 Aug 2024	34.91	35.13	34.62	34.75	34.75	4,057,900
13 Aug 2024	34.92	35.04	34.50	34.82	34.82	4,209,800
12 Aug 2024	35.35	35.72	35.12	35.15	35.15	3,971,700
09 Aug 2024	35.00	35.25	34.87	35.07	35.07	6,919,200
08 Aug 2024	34.22	35.32	34.20	35.20	35.20	5,944,600
07 Aug 2024	34.92	35.49	34.12	34.24	34.24	7,056,000
06 Aug 2024	34.18	34.75	33.90	34.21	34.21	7,351,300
06 Aug 2024	0.21 Dividend
05 Aug 2024	35.05	35.60	34.25	34.51	34.30	8,537,300
02 Aug 2024	37.53	37.67	35.37	35.74	35.52	8,698,300
01 Aug 2024	38.42	38.58	37.42	37.65	37.42	8,541,200
31 Jul 2024	38.67	39.05	38.51	38.72	38.48	7,336,200
30 Jul 2024	38.51	38.67	37.90	38.24	38.01	9,968,900
29 Jul 2024	37.78	38.59	37.37	38.47	38.24	13,529,800
26 Jul 2024	36.32	37.78	36.28	37.65	37.42	10,250,200
25 Jul 2024	34.99	35.84	34.81	35.58	35.36	7,021,800
24 Jul 2024	35.72	35.80	34.85	34.90	34.69	4,957,100
23 Jul 2024	35.61	35.83	35.27	35.65	35.43	3,992,100
22 Jul 2024	35.80	35.96	35.50	35.66	35.44	3,784,200
19 Jul 2024	35.72	36.35	35.16	35.93	35.71	5,022,900
18 Jul 2024	36.13	36.56	35.85	35.89	35.67	4,572,700
17 Jul 2024	36.34	36.61	36.03	36.16	35.94	4,747,300
16 Jul 2024	35.56	36.61	35.45	36.30	36.08	8,267,700
15 Jul 2024	34.61	36.21	34.50	35.71	35.49	8,736,500
12 Jul 2024	34.72	34.80	34.36	34.50	34.29	4,748,000
11 Jul 2024	33.84	34.59	33.71	34.51	34.30	6,845,900
10 Jul 2024	33.45	33.99	33.31	33.84	33.63	3,274,900
09 Jul 2024	34.00	34.17	33.35	33.43	33.23	4,475,200
08 Jul 2024	34.14	34.24	33.91	34.17	33.96	4,252,800
05 Jul 2024	34.45	34.64	33.94	34.22	34.01	3,822,100
03 Jul 2024	34.69	34.94	34.37	34.47	34.26	2,796,600
02 Jul 2024	35.10	35.30	34.56	34.69	34.48	4,665,300
01 Jul 2024	35.35	35.44	34.70	34.94	34.73	4,998,800
28 Jun 2024	34.75	35.30	34.63	35.17	34.96	10,110,700
27 Jun 2024	34.61	34.76	34.26	34.42	34.21	5,117,600
26 Jun 2024	34.84	34.85	34.29	34.47	34.26	5,758,100
25 Jun 2024	34.40	34.92	34.21	34.85	34.64	6,346,200
24 Jun 2024	33.16	34.53	33.12	34.41	34.20	6,892,100
21 Jun 2024	33.20	33.21	32.78	32.93	32.73	14,462,800
20 Jun 2024	32.17	33.05	32.12	32.97	32.77	5,775,000
18 Jun 2024	32.04	32.49	32.01	32.14	31.94	5,903,500
17 Jun 2024	31.01	32.13	30.93	32.03	31.84	5,642,100
14 Jun 2024	31.55	31.61	30.93	31.09	30.90	5,243,300
13 Jun 2024	32.28	32.28	31.29	31.63	31.44	4,681,300
12 Jun 2024	32.42	32.60	31.96	32.24	32.04	6,306,800
11 Jun 2024	32.12	32.29	31.75	32.24	32.04	7,952,700
10 Jun 2024	31.75	32.59	31.64	32.44	32.24	11,739,400
07 Jun 2024	31.72	31.85	31.52	31.64	31.45	6,770,500
06 Jun 2024	31.62	31.84	31.40	31.75	31.56	8,449,300
05 Jun 2024	31.74	31.93	31.55	31.75	31.56	4,661,400
04 Jun 2024	31.98	31.98	31.23	31.63	31.44	5,407,600
03 Jun 2024	33.48	33.52	31.87	32.15	31.95	7,403,200
31 May 2024	32.50	33.53	32.39	33.48	33.28	11,234,900
30 May 2024	31.87	32.53	31.85	32.48	32.28	5,344,700
29 May 2024	32.26	32.32	31.73	31.93	31.74	4,699,600
28 May 2024	32.38	32.69	32.21	32.41	32.21	4,978,100
24 May 2024	32.00	32.43	31.84	32.37	32.17	4,698,600
23 May 2024	32.11	32.36	31.78	31.81	31.62	4,517,100
22 May 2024	33.06	33.12	31.92	32.09	31.89	4,717,800
21 May 2024	33.07	33.53	32.99	33.02	32.82	4,517,900
20 May 2024	33.50	33.54	33.04	33.11	32.91	6,124,700
17 May 2024	33.06	33.55	32.83	33.46	33.26	5,954,600
16 May 2024	32.86	33.24	32.80	33.02	32.82	9,974,900
15 May 2024	32.60	32.94	31.87	32.93	32.73	6,979,200
14 May 2024	32.56	32.78	32.38	32.63	32.43	3,282,600
13 May 2024	32.63	32.78	32.25	32.41	32.21	4,209,900
10 May 2024	32.85	32.92	32.21	32.34	32.14	4,484,000
09 May 2024	32.04	32.79	32.03	32.78	32.58	3,817,000
08 May 2024	31.93	32.48	31.84	31.90	31.71	6,416,500
07 May 2024	31.89	32.26	31.87	32.14	31.94	7,787,200
06 May 2024	32.11	32.34	31.91	32.00	31.81	3,131,200
03 May 2024	31.82	32.07	31.56	31.92	31.73	3,701,600
03 May 2024	0.21 Dividend
02 May 2024	32.13	32.36	31.76	31.93	31.53	5,191,200
01 May 2024	32.65	32.73	31.75	31.89	31.49	4,941,700
30 Apr 2024	33.05	33.10	32.50	32.62	32.21	9,583,200
29 Apr 2024	32.92	33.23	32.68	33.22	32.80	5,156,900
26 Apr 2024	33.11	33.23	32.44	32.84	32.43	8,318,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,704.39-128.16(-1.00%)

NZD/USD0.6189+0.0030(+0.50%)

ALL ORDS8,341.10+17.60(+0.21%)

OIL70.05+1.40(+2.04%)

GOLD2,609.40-1.30(-0.05%)

Baker Hughes Company (BKR)

NZX 50
12,704.39
-128.16(-1.00%)

NZD/USD
0.6189
+0.0030(+0.50%)

ALL ORDS
8,341.10
+17.60(+0.21%)

OIL
70.05
+1.40(+2.04%)

GOLD
2,609.40
-1.30(-0.05%)