Mail

BKR - Baker Hughes Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	27.13	27.76	27.09	27.76	27.76	4,145,996
26 May 2023	27.95	28.13	27.62	27.89	27.89	4,485,900
26 May 2023	0.19 Dividend
25 May 2023	28.03	28.29	27.69	28.00	27.81	5,490,900
24 May 2023	28.47	29.05	28.24	28.72	28.53	5,064,300
23 May 2023	28.64	28.75	28.15	28.40	28.21	4,124,700
22 May 2023	28.25	28.59	28.02	28.37	28.18	4,606,900
19 May 2023	28.58	28.61	28.09	28.17	27.98	5,923,500
18 May 2023	27.34	28.26	27.18	28.18	27.99	7,945,400
17 May 2023	27.64	27.91	27.31	27.48	27.29	10,364,600
16 May 2023	27.81	27.89	27.33	27.44	27.25	8,662,400
15 May 2023	27.92	28.20	27.80	27.89	27.70	5,758,900
12 May 2023	27.64	28.01	27.55	27.66	27.47	5,890,000
11 May 2023	27.36	27.53	27.07	27.36	27.17	7,293,800
10 May 2023	28.38	28.42	27.67	27.89	27.70	8,941,000
09 May 2023	27.85	28.54	27.67	28.19	28.00	5,517,800
08 May 2023	28.63	28.84	27.99	28.11	27.92	4,671,900
05 May 2023	28.08	28.43	27.70	28.22	28.03	7,325,700
04 May 2023	27.47	27.76	27.14	27.22	27.04	8,291,500
03 May 2023	27.04	27.89	26.81	27.46	27.27	9,051,400
02 May 2023	28.46	28.53	27.11	27.35	27.16	9,776,600
01 May 2023	28.97	29.34	28.65	28.88	28.68	4,415,300
28 Apr 2023	28.65	29.38	28.52	29.24	29.04	5,412,600
27 Apr 2023	28.56	29.03	28.40	28.84	28.64	6,118,600
26 Apr 2023	29.09	29.48	28.51	28.76	28.56	5,742,100
25 Apr 2023	29.86	29.90	29.09	29.29	29.09	6,286,500
24 Apr 2023	29.60	30.42	29.56	30.19	29.99	5,856,300
21 Apr 2023	30.25	30.39	29.41	29.66	29.46	7,398,900
20 Apr 2023	30.19	30.39	29.72	30.09	29.89	8,191,700
19 Apr 2023	29.76	30.82	29.76	30.56	30.35	10,417,100
18 Apr 2023	29.06	29.75	28.98	29.50	29.30	11,208,200
17 Apr 2023	29.28	29.30	28.79	29.15	28.95	5,280,100
14 Apr 2023	29.54	29.59	28.87	29.15	28.95	5,395,600
13 Apr 2023	29.18	29.66	29.14	29.45	29.25	5,377,900
12 Apr 2023	29.40	29.60	28.96	29.25	29.05	3,662,200
11 Apr 2023	28.90	29.42	28.56	29.15	28.95	4,545,600
10 Apr 2023	28.56	29.11	28.52	28.83	28.63	2,904,900
06 Apr 2023	29.02	29.19	28.43	28.51	28.32	4,583,200
05 Apr 2023	29.29	29.51	28.90	29.04	28.84	5,246,700
04 Apr 2023	29.94	30.09	28.96	29.25	29.05	4,840,600
03 Apr 2023	30.18	30.52	29.77	29.91	29.71	8,779,400
31 Mar 2023	28.92	29.02	28.59	28.86	28.66	7,258,500
30 Mar 2023	28.59	28.89	28.38	28.75	28.55	10,210,400
29 Mar 2023	28.04	28.21	27.68	28.17	27.98	11,312,700
28 Mar 2023	27.13	27.64	27.12	27.58	27.39	9,917,300
27 Mar 2023	27.22	27.53	26.91	27.26	27.08	7,690,500
24 Mar 2023	26.13	27.19	26.12	27.02	26.84	7,614,500
23 Mar 2023	27.12	27.75	26.48	26.73	26.55	5,711,800
22 Mar 2023	28.11	28.13	27.02	27.04	26.86	6,130,100
21 Mar 2023	27.57	28.11	27.48	28.04	27.85	9,489,300
20 Mar 2023	26.99	27.42	26.92	26.95	26.77	8,112,800
17 Mar 2023	27.00	27.04	26.33	26.92	26.74	14,502,600
16 Mar 2023	26.20	27.52	26.13	27.30	27.11	12,681,000
15 Mar 2023	27.42	27.55	26.41	26.85	26.67	14,303,700
14 Mar 2023	28.29	28.94	27.73	28.36	28.17	7,488,600
13 Mar 2023	28.34	28.97	27.80	28.14	27.95	8,660,700
10 Mar 2023	30.09	30.13	28.94	29.07	28.87	6,255,300
09 Mar 2023	31.50	31.83	30.02	30.06	29.86	4,935,100
08 Mar 2023	31.60	31.91	30.99	31.43	31.22	3,407,400
07 Mar 2023	32.13	32.27	31.73	31.75	31.53	4,133,200
06 Mar 2023	32.24	32.41	32.00	32.27	32.05	4,666,100
03 Mar 2023	31.08	32.34	31.00	32.28	32.06	4,769,200
02 Mar 2023	30.97	31.89	30.94	31.71	31.49	5,038,900
01 Mar 2023	30.63	31.25	30.61	31.09	30.88	3,830,100
28 Feb 2023	31.33	31.41	30.58	30.60	30.39	5,278,900
27 Feb 2023	30.54	31.17	30.35	31.04	30.83	3,912,000
24 Feb 2023	30.00	30.51	29.76	30.38	30.17	4,751,300
23 Feb 2023	30.55	30.78	30.31	30.47	30.26	4,908,200
22 Feb 2023	30.12	30.50	29.82	30.05	29.85	5,977,700
21 Feb 2023	30.40	30.64	29.93	30.13	29.93	6,773,600
17 Feb 2023	31.80	31.87	30.39	30.59	30.38	9,360,800
16 Feb 2023	32.39	32.90	32.18	32.26	32.04	4,898,800
15 Feb 2023	31.99	32.15	31.34	32.15	31.93	4,925,700
14 Feb 2023	32.35	32.94	32.12	32.46	32.24	5,622,400
13 Feb 2023	32.70	33.12	32.47	32.78	32.56	3,851,600
10 Feb 2023	32.69	32.99	32.28	32.92	32.70	5,796,500
09 Feb 2023	32.45	32.57	32.00	32.18	31.96	8,385,600
08 Feb 2023	32.71	32.91	32.19	32.57	32.35	6,354,500
07 Feb 2023	31.88	32.62	31.56	32.52	32.30	6,083,100
06 Feb 2023	31.39	31.74	31.05	31.66	31.45	5,685,600
03 Feb 2023	31.41	31.84	31.11	31.37	31.16	9,233,900
03 Feb 2023	0.19 Dividend
02 Feb 2023	31.92	31.96	30.94	31.39	30.99	7,744,300
01 Feb 2023	31.39	32.30	31.04	31.99	31.58	7,350,400
31 Jan 2023	30.93	31.88	30.87	31.74	31.33	5,036,400
30 Jan 2023	30.99	31.33	30.77	31.02	30.62	4,552,400
27 Jan 2023	31.70	31.77	31.14	31.30	30.90	5,435,200
26 Jan 2023	31.30	31.83	30.62	31.80	31.39	4,927,400
25 Jan 2023	29.82	31.03	29.48	31.00	30.60	5,927,600
24 Jan 2023	30.42	30.46	29.11	30.15	29.76	8,024,300
23 Jan 2023	31.08	31.67	30.40	30.59	30.20	7,178,200
20 Jan 2023	30.35	31.16	30.14	31.07	30.67	10,389,600
19 Jan 2023	30.56	30.77	29.91	30.49	30.10	5,957,200
18 Jan 2023	31.85	32.17	30.65	30.69	30.30	7,127,200
17 Jan 2023	31.61	31.82	31.32	31.48	31.08	5,928,300
13 Jan 2023	31.42	31.68	30.84	31.63	31.23	4,520,900
12 Jan 2023	30.82	31.89	30.68	31.50	31.10	5,542,700
11 Jan 2023	30.98	31.15	30.55	30.83	30.44	5,251,700
10 Jan 2023	30.44	30.93	30.05	30.87	30.47	6,086,300
09 Jan 2023	30.56	31.10	30.31	30.54	30.15	5,574,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...