Canada markets closed

Baker Hughes Company (BKR.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
29.53-0.07 (-0.24%)
At close: 05:32PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202429.1529.5329.1529.5329.53-
May 03, 20240.21 Dividend
May 02, 202429.8329.8329.8029.8029.59-
Apr 30, 202430.7330.7330.7330.7330.51-
Apr 29, 202430.7030.7630.7030.7630.54-
Apr 26, 202430.9430.9430.9430.9430.72-
Apr 25, 202430.5930.7330.5930.7330.51-
Apr 24, 202430.5130.5830.5130.5830.37-
Apr 23, 202430.4730.6030.4730.6030.39-
Apr 22, 202430.5230.5230.3630.3630.15-
Apr 19, 202430.1630.1630.1630.1629.95-
Apr 18, 202430.0830.4430.0830.4430.23-
Apr 17, 202430.2330.3630.2330.3630.15-
Apr 16, 202430.5730.5730.1830.1829.97-
Apr 15, 202431.2331.2330.9430.9430.72-
Apr 12, 202431.8631.8631.8031.8031.58-
Apr 11, 202431.8031.8031.3831.3831.16-
Apr 10, 202431.5731.5731.5231.5231.30-
Apr 09, 202431.4931.4931.4931.4931.26-
Apr 08, 202431.5231.7031.5231.7031.48-
Apr 05, 202431.4831.7431.4831.7431.52-
Apr 04, 202431.2831.4831.2831.4831.25-
Apr 03, 202431.1931.5231.1931.5231.30-
Apr 02, 202431.2531.2531.0931.0930.87-
Mar 28, 202430.9230.9230.9230.9230.70-
Mar 27, 202430.2430.4930.2430.4930.27-
Mar 26, 202430.7030.7030.7030.7030.49-
Mar 25, 202430.9830.9830.9830.9830.76-
Mar 22, 202431.2331.2331.2331.2331.01-
Mar 21, 202430.4431.2830.4431.2831.06-
Mar 20, 202430.5530.6030.5530.6030.39-
Mar 19, 202429.8330.4729.8330.4730.25-
Mar 18, 202429.7829.7829.7629.7629.56-
Mar 15, 202428.6929.5728.6929.5729.36-
Mar 14, 202429.0229.5629.0229.5629.35-
Mar 13, 202428.4128.7428.4128.7428.53-
Mar 12, 202428.6828.6828.5928.5928.39-
Mar 11, 202427.9328.2927.9328.2928.09-
Mar 08, 202428.1928.2328.1928.2328.03-
Mar 07, 202428.0328.1128.0328.1127.92-
Mar 06, 202427.6928.2527.6928.2528.05-
Mar 05, 202427.0827.5527.0827.5527.36-
Mar 04, 202427.5727.5727.2327.2327.03-
Mar 01, 202427.6627.6627.6627.6627.47-
Feb 29, 202427.3927.4327.3927.4327.24-
Feb 28, 202427.4727.4726.9926.9926.79-
Feb 27, 202427.4927.4927.3927.3927.19-
Feb 26, 202427.5027.6627.5027.6627.46-
Feb 23, 202426.9327.2526.9327.2527.06-
Feb 22, 202427.0327.0727.0327.0726.88-
Feb 21, 202426.8427.0226.8427.0226.83-
Feb 20, 202427.0027.0026.6926.6926.50-
Feb 19, 202427.0527.0727.0527.0726.88-
Feb 16, 202427.1227.1227.0727.0726.87-
Feb 15, 202426.9026.9226.9026.9226.73-
Feb 14, 202427.1427.1427.0227.0226.83-
Feb 13, 202427.3927.3927.1727.1726.97-
Feb 12, 202426.6827.2426.6827.2427.05-
Feb 12, 20240.21 Dividend
Feb 09, 202426.9126.9126.9126.9126.51-
Feb 08, 202427.0227.0227.0227.0226.62-
Feb 07, 202427.3127.3127.1927.1926.79-
Feb 06, 202426.7927.2826.7927.2826.88-
Feb 05, 202426.8326.8326.7426.7426.34-
Feb 02, 202426.3426.7426.3426.7426.34-
Feb 01, 202426.5526.5525.8326.3525.97300
Jan 31, 202427.2527.2526.6326.6326.24-
Jan 30, 202427.6527.6526.7826.7826.39-
Jan 29, 202427.9027.9027.8727.8727.46-
Jan 26, 202428.1028.1027.7327.7327.32-
Jan 25, 202427.6427.6427.5827.5827.18-
Jan 24, 202429.2929.2928.0628.0627.64-
Jan 23, 202428.3928.9228.3928.9228.50-
Jan 22, 202428.2228.4028.2228.4027.98-
Jan 19, 202428.4428.4428.2528.2527.84-
Jan 18, 202428.2628.2828.2628.2827.87-
Jan 17, 202428.1428.4728.1428.4728.05-
Jan 16, 202428.7128.7128.4528.4528.03-
Jan 15, 202428.7528.7628.7528.7628.34-
Jan 12, 202428.6128.6128.2528.2527.83-
Jan 11, 202428.5228.5228.5228.5228.10-
Jan 10, 202428.8428.8428.4728.4728.05-
Jan 09, 202429.6729.6729.1729.1728.73-
Jan 08, 202430.4030.4029.1629.1628.73-
Jan 05, 202430.4330.4330.4330.4329.98-
Jan 04, 202430.9830.9830.6730.6730.22-
Jan 03, 202430.9331.1830.9331.1830.72-
Jan 02, 202431.3331.3331.2331.2330.77-
Dec 29, 202330.9230.9230.9230.9230.47-
Dec 28, 202331.0231.0230.8630.8630.41-
Dec 27, 202331.5031.5031.2031.2030.74-
Dec 22, 202330.8431.0230.8431.0230.57-
Dec 21, 202331.2031.2030.8930.8930.43-
Dec 20, 202331.5531.5531.5531.5531.08-
Dec 19, 202331.2331.2331.2331.2330.76-
Dec 18, 202330.7731.4430.7731.4430.98-
Dec 15, 202330.5730.5730.4830.4830.03-
Dec 14, 202330.1630.5930.1630.5930.14-
Dec 13, 202329.9730.0729.9730.0729.62-
Dec 12, 202330.1930.1929.6629.6629.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...