Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.97

+0.51

(+1.57%)

As of 03:38PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	32.23	33.04	32.12	32.97	32.97	4,652,370
22 Apr 2024	32.40	32.75	31.88	32.46	32.46	4,991,600
19 Apr 2024	32.24	32.78	32.12	32.60	32.60	7,513,500
18 Apr 2024	32.10	32.57	32.00	32.20	32.20	5,714,100
17 Apr 2024	32.19	32.55	31.96	32.02	32.02	5,613,700
16 Apr 2024	32.37	32.42	31.93	32.10	32.10	5,852,400
15 Apr 2024	33.23	33.39	32.33	32.45	32.45	7,537,400
12 Apr 2024	34.09	34.22	33.01	33.05	33.05	4,841,000
11 Apr 2024	34.27	34.28	33.53	33.99	33.99	3,724,000
10 Apr 2024	33.89	34.27	33.72	34.15	34.15	4,281,500
09 Apr 2024	34.38	34.51	34.01	34.19	34.19	3,373,000
08 Apr 2024	34.40	34.52	34.15	34.25	34.25	4,433,800
05 Apr 2024	33.88	34.62	33.69	34.31	34.31	5,151,100
04 Apr 2024	33.92	34.32	33.69	33.92	33.92	6,014,100
03 Apr 2024	33.79	34.15	33.71	33.88	33.88	7,584,300
02 Apr 2024	33.71	33.77	33.32	33.59	33.59	7,867,400
01 Apr 2024	33.68	33.68	33.25	33.44	33.44	6,485,200
28 Mar 2024	33.44	33.69	33.12	33.50	33.50	13,250,300
27 Mar 2024	32.68	33.22	32.68	33.09	33.09	9,346,600
26 Mar 2024	33.27	33.35	32.70	32.83	32.83	8,057,600
25 Mar 2024	33.64	33.77	33.24	33.29	33.29	10,277,000
22 Mar 2024	33.81	33.91	33.42	33.44	33.44	6,636,500
21 Mar 2024	33.45	34.13	33.37	33.76	33.76	6,084,300
20 Mar 2024	33.09	33.55	32.96	33.39	33.39	7,429,500
19 Mar 2024	32.41	33.32	32.41	33.22	33.22	6,548,000
18 Mar 2024	32.49	32.54	32.08	32.39	32.39	5,899,400
15 Mar 2024	31.93	32.45	31.92	32.32	32.32	15,268,100
14 Mar 2024	31.76	32.21	31.76	31.94	31.94	6,947,300
13 Mar 2024	31.70	31.95	31.38	31.75	31.75	6,897,800
12 Mar 2024	31.41	31.62	31.12	31.49	31.49	7,136,800
11 Mar 2024	30.67	31.39	30.52	31.30	31.30	6,927,000
08 Mar 2024	30.71	30.91	30.44	30.60	30.60	5,547,300
07 Mar 2024	30.64	31.06	30.58	30.83	30.83	9,733,000
06 Mar 2024	30.47	30.86	30.41	30.56	30.56	10,371,600
05 Mar 2024	29.44	30.19	29.30	30.17	30.17	8,765,100
04 Mar 2024	30.00	30.03	29.36	29.43	29.43	6,157,400
01 Mar 2024	29.59	30.13	29.51	29.96	29.96	6,317,400
29 Feb 2024	29.75	29.86	29.37	29.59	29.59	12,879,500
28 Feb 2024	29.60	29.75	29.19	29.48	29.48	6,079,000
27 Feb 2024	30.05	30.05	29.53	29.72	29.72	6,600,300
26 Feb 2024	29.73	30.39	29.67	29.84	29.84	9,822,900
23 Feb 2024	29.00	30.09	28.88	29.89	29.89	13,039,800
22 Feb 2024	29.29	29.47	29.01	29.20	29.20	9,427,400
21 Feb 2024	29.13	29.40	29.00	29.34	29.34	10,578,100
20 Feb 2024	28.86	29.09	28.66	29.05	29.05	8,362,400
16 Feb 2024	29.20	29.32	28.94	29.15	29.15	7,398,000
15 Feb 2024	28.91	29.39	28.79	29.20	29.20	10,899,100
14 Feb 2024	29.20	29.22	28.63	28.85	28.85	8,119,000
13 Feb 2024	29.43	29.55	28.70	29.01	29.01	9,740,500
12 Feb 2024	28.98	29.60	28.95	29.50	29.50	9,720,400
12 Feb 2024	0.21 Dividend
09 Feb 2024	29.31	29.46	28.83	29.06	28.85	7,661,400
08 Feb 2024	28.99	29.46	28.91	29.32	29.11	9,029,100
07 Feb 2024	29.47	29.69	29.09	29.12	28.91	9,040,000
06 Feb 2024	28.86	29.62	28.79	29.39	29.18	13,403,700
05 Feb 2024	28.68	28.94	28.32	28.80	28.59	11,840,600
02 Feb 2024	28.70	29.14	28.58	28.99	28.78	12,945,800
01 Feb 2024	28.66	28.88	28.37	28.63	28.42	11,208,700
31 Jan 2024	29.43	29.49	28.43	28.50	28.29	10,664,400
30 Jan 2024	28.74	29.53	28.34	29.34	29.13	23,727,200
29 Jan 2024	30.22	30.32	29.83	30.00	29.78	11,490,300
26 Jan 2024	30.26	30.59	29.85	30.48	30.26	12,352,600
25 Jan 2024	30.46	30.60	29.71	30.30	30.08	21,034,700
24 Jan 2024	30.25	31.10	29.66	30.04	29.82	20,069,600
23 Jan 2024	30.76	31.66	30.76	31.53	31.30	14,531,600
22 Jan 2024	30.60	31.15	30.45	30.98	30.76	7,177,200
19 Jan 2024	30.99	31.01	30.58	30.70	30.48	9,749,900
18 Jan 2024	30.73	30.98	30.51	30.87	30.65	5,717,900
17 Jan 2024	30.31	30.92	30.14	30.79	30.57	7,311,200
16 Jan 2024	31.32	31.41	30.62	30.67	30.45	7,541,100
12 Jan 2024	31.69	31.78	30.87	31.52	31.29	12,546,200
11 Jan 2024	31.34	31.50	31.03	31.17	30.94	8,339,800
10 Jan 2024	31.64	31.64	30.96	31.23	31.00	8,471,200
09 Jan 2024	32.35	32.38	31.49	31.62	31.39	7,333,600
08 Jan 2024	32.70	32.77	31.91	32.44	32.21	8,993,500
05 Jan 2024	33.47	33.55	33.12	33.42	33.18	5,629,300
04 Jan 2024	34.12	34.20	33.19	33.25	33.01	7,345,200
03 Jan 2024	34.03	34.20	33.79	33.92	33.67	6,801,700
02 Jan 2024	34.43	34.65	33.74	33.93	33.68	4,721,100
29 Dec 2023	34.22	34.30	34.01	34.18	33.93	5,068,500
28 Dec 2023	34.36	34.43	34.10	34.20	33.95	2,928,000
27 Dec 2023	34.72	34.92	34.44	34.49	34.24	2,961,200
26 Dec 2023	34.53	34.88	34.45	34.78	34.53	2,872,900
22 Dec 2023	34.39	34.41	34.00	34.12	33.87	6,369,500
21 Dec 2023	34.03	34.12	33.72	34.04	33.79	5,286,500
20 Dec 2023	34.14	34.68	33.97	34.03	33.78	4,771,300
19 Dec 2023	34.24	34.43	33.90	34.07	33.82	6,660,500
18 Dec 2023	34.35	34.85	33.94	34.07	33.82	5,717,300
15 Dec 2023	33.48	33.60	32.90	33.58	33.34	19,746,900
14 Dec 2023	32.99	33.80	32.94	33.54	33.30	7,770,000
13 Dec 2023	32.34	32.78	32.13	32.60	32.36	7,659,900
12 Dec 2023	32.20	32.36	31.84	32.30	32.07	5,850,000
11 Dec 2023	32.48	32.96	32.45	32.51	32.28	6,024,100
08 Dec 2023	31.86	32.28	31.75	32.24	32.01	8,443,800
07 Dec 2023	32.17	32.25	31.42	31.73	31.50	8,725,800
06 Dec 2023	32.65	32.82	31.66	31.86	31.63	7,469,800
05 Dec 2023	33.66	33.68	32.69	32.80	32.56	5,627,400
04 Dec 2023	33.53	33.82	33.12	33.75	33.51	6,720,400
01 Dec 2023	33.67	34.41	33.46	33.79	33.55	5,960,000
30 Nov 2023	33.59	34.19	33.10	33.75	33.51	9,304,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5934+0.0014(+0.23%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL83.38+1.48(+1.81%)

GOLD2,337.60-8.80(-0.38%)

Baker Hughes Company (BKR)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5934
+0.0014(+0.23%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
83.38
+1.48(+1.81%)

GOLD
2,337.60
-8.80(-0.38%)