New Zealand markets open in 4 hours 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202433.7834.0733.6533.8133.812,076,295
13 Sept 202433.3333.9233.1433.4033.407,288,600
12 Sept 202433.2233.7532.8633.2933.2911,432,800
11 Sept 202433.3133.3132.2532.9332.9314,656,100
10 Sept 202433.5833.7232.9133.1733.175,434,300
09 Sept 202434.0634.2233.6533.6933.696,310,000
06 Sept 202434.1734.5933.5833.9433.948,507,800
05 Sept 202434.4434.4633.9434.1134.114,806,100
04 Sept 202434.3134.7133.9834.0634.065,825,500
03 Sept 202434.5634.5633.7333.9933.994,791,700
30 Aug 202435.1035.2434.7135.1735.176,170,900
29 Aug 202435.3035.7334.6135.2635.264,783,200
28 Aug 202434.8235.1734.7334.9634.963,496,500
27 Aug 202435.3035.4635.1035.4035.403,608,300
26 Aug 202435.6435.8335.1535.4335.433,191,200
23 Aug 202434.9835.3734.8035.2235.223,101,100
22 Aug 202434.4934.7634.3234.6234.625,329,800
21 Aug 202434.5834.6834.2634.4534.455,082,800
20 Aug 202435.0735.1834.1934.2134.215,306,700
19 Aug 202434.9935.4934.8435.1635.164,639,800
16 Aug 202435.0235.1434.6434.9434.944,875,000
15 Aug 202434.9835.3634.7835.0835.086,022,800
14 Aug 202434.9135.1334.6234.7534.754,057,900
13 Aug 202434.9235.0434.5034.8234.824,209,800
12 Aug 202435.3535.7235.1235.1535.153,971,700
09 Aug 202435.0035.2534.8735.0735.076,919,200
08 Aug 202434.2235.3234.2035.2035.205,944,600
07 Aug 202434.9235.4934.1234.2434.247,056,000
06 Aug 202434.1834.7533.9034.2134.217,351,300
06 Aug 20240.21 Dividend
05 Aug 202435.0535.6034.2534.5134.308,537,300
02 Aug 202437.5337.6735.3735.7435.528,698,300
01 Aug 202438.4238.5837.4237.6537.428,541,200
31 Jul 202438.6739.0538.5138.7238.487,336,200
30 Jul 202438.5138.6737.9038.2438.019,968,900
29 Jul 202437.7838.5937.3738.4738.2413,529,800
26 Jul 202436.3237.7836.2837.6537.4210,250,200
25 Jul 202434.9935.8434.8135.5835.367,021,800
24 Jul 202435.7235.8034.8534.9034.694,957,100
23 Jul 202435.6135.8335.2735.6535.433,992,100
22 Jul 202435.8035.9635.5035.6635.443,784,200
19 Jul 202435.7236.3535.1635.9335.715,022,900
18 Jul 202436.1336.5635.8535.8935.674,572,700
17 Jul 202436.3436.6136.0336.1635.944,747,300
16 Jul 202435.5636.6135.4536.3036.088,267,700
15 Jul 202434.6136.2134.5035.7135.498,736,500
12 Jul 202434.7234.8034.3634.5034.294,748,000
11 Jul 202433.8434.5933.7134.5134.306,845,900
10 Jul 202433.4533.9933.3133.8433.633,274,900
09 Jul 202434.0034.1733.3533.4333.234,475,200
08 Jul 202434.1434.2433.9134.1733.964,252,800
05 Jul 202434.4534.6433.9434.2234.013,822,100
03 Jul 202434.6934.9434.3734.4734.262,796,600
02 Jul 202435.1035.3034.5634.6934.484,665,300
01 Jul 202435.3535.4434.7034.9434.734,998,800
28 Jun 202434.7535.3034.6335.1734.9610,110,700
27 Jun 202434.6134.7634.2634.4234.215,117,600
26 Jun 202434.8434.8534.2934.4734.265,758,100
25 Jun 202434.4034.9234.2134.8534.646,346,200
24 Jun 202433.1634.5333.1234.4134.206,892,100
21 Jun 202433.2033.2132.7832.9332.7314,462,800
20 Jun 202432.1733.0532.1232.9732.775,775,000
18 Jun 202432.0432.4932.0132.1431.945,903,500
17 Jun 202431.0132.1330.9332.0331.845,642,100
14 Jun 202431.5531.6130.9331.0930.905,243,300
13 Jun 202432.2832.2831.2931.6331.444,681,300
12 Jun 202432.4232.6031.9632.2432.046,306,800
11 Jun 202432.1232.2931.7532.2432.047,952,700
10 Jun 202431.7532.5931.6432.4432.2411,739,400
07 Jun 202431.7231.8531.5231.6431.456,770,500
06 Jun 202431.6231.8431.4031.7531.568,449,300
05 Jun 202431.7431.9331.5531.7531.564,661,400
04 Jun 202431.9831.9831.2331.6331.445,407,600
03 Jun 202433.4833.5231.8732.1531.957,403,200
31 May 202432.5033.5332.3933.4833.2811,234,900
30 May 202431.8732.5331.8532.4832.285,344,700
29 May 202432.2632.3231.7331.9331.744,699,600
28 May 202432.3832.6932.2132.4132.214,978,100
24 May 202432.0032.4331.8432.3732.174,698,600
23 May 202432.1132.3631.7831.8131.624,517,100
22 May 202433.0633.1231.9232.0931.894,717,800
21 May 202433.0733.5332.9933.0232.824,517,900
20 May 202433.5033.5433.0433.1132.916,124,700
17 May 202433.0633.5532.8333.4633.265,954,600
16 May 202432.8633.2432.8033.0232.829,974,900
15 May 202432.6032.9431.8732.9332.736,979,200
14 May 202432.5632.7832.3832.6332.433,282,600
13 May 202432.6332.7832.2532.4132.214,209,900
10 May 202432.8532.9232.2132.3432.144,484,000
09 May 202432.0432.7932.0332.7832.583,817,000
08 May 202431.9332.4831.8431.9031.716,416,500
07 May 202431.8932.2631.8732.1431.947,787,200
06 May 202432.1132.3431.9132.0031.813,131,200
03 May 202431.8232.0731.5631.9231.733,701,600
03 May 20240.21 Dividend
02 May 202432.1332.3631.7631.9331.535,191,200
01 May 202432.6532.7331.7531.8931.494,941,700
30 Apr 202433.0533.1032.5032.6232.219,583,200
29 Apr 202432.9233.2332.6833.2232.805,156,900
26 Apr 202433.1133.2332.4432.8432.438,318,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...