Baker Hughes

BKR
🏛️ usa →
48.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.90 29.56 28.84 29.53 3.8M
2022-12-29 28.52 29.44 28.48 29.18 3.7M
2022-12-28 29.21 29.29 28.34 28.55 4.5M
2022-12-27 29.40 29.61 29.04 29.37 3.8M
2022-12-23 28.88 29.14 28.39 29.10 5.6M
2022-12-22 29.39 29.43 27.63 28.36 6.3M
2022-12-21 29.45 29.62 28.60 29.35 5.9M
2022-12-20 28.40 29.19 28.21 28.92 7.2M
2022-12-19 28.70 28.94 27.97 28.26 6.5M
2022-12-16 28.54 28.69 27.99 28.37 54.0M
2022-12-15 28.84 29.20 28.58 29.04 6.0M
2022-12-14 29.59 29.77 28.88 28.98 7.6M
2022-12-13 28.79 29.48 28.73 29.26 8.6M
2022-12-12 27.42 28.19 27.37 28.15 7.6M
2022-12-09 28.02 28.37 27.07 27.11 8.4M
2022-12-08 28.63 28.70 27.88 28.08 6.4M
2022-12-07 28.30 28.60 27.71 27.88 8.3M
2022-12-06 28.47 28.95 28.18 28.38 6.5M
2022-12-05 29.69 29.85 28.59 28.72 7.4M
2022-12-02 28.86 29.64 28.81 29.51 6.5M
2022-12-01 29.42 29.96 29.07 29.26 5.7M
2022-11-30 29.02 29.19 28.49 29.02 17.5M
2022-11-29 28.70 28.81 28.42 28.65 4.8M
2022-11-28 27.93 28.45 27.62 28.19 8.3M
2022-11-25 28.70 29.03 28.46 28.50 2.7M
2022-11-23 28.78 29.38 28.43 28.83 6.6M
2022-11-22 29.26 29.68 28.91 29.49 5.9M
2022-11-21 28.53 28.75 27.58 28.72 6.9M
2022-11-18 29.27 29.47 28.79 29.13 10.8M
2022-11-17 29.61 29.86 29.18 29.83 4.1M
2022-11-16 30.82 31.12 30.17 30.23 5.8M
2022-11-15 30.33 31.04 30.23 30.89 6.4M
2022-11-14 30.77 30.96 30.22 30.25 6.4M
2022-11-11 31.33 31.88 30.84 31.02 7.1M
2022-11-10 30.09 30.61 29.64 30.58 6.4M
2022-11-09 30.58 30.58 29.40 29.51 5.3M
2022-11-08 30.63 31.16 30.24 30.94 8.2M
2022-11-07 29.32 30.73 29.32 30.62 8.4M
2022-11-04 28.69 29.46 28.63 29.11 7.3M
2022-11-03 27.31 28.45 27.30 28.29 7.9M
2022-11-02 28.58 28.87 27.43 27.59 10.6M
2022-11-01 28.21 28.69 27.88 28.50 11.4M
2022-10-31 26.96 27.71 26.80 27.66 8.7M
2022-10-28 27.35 27.64 26.58 27.24 6.8M
2022-10-27 26.89 27.72 26.78 27.03 9.4M
2022-10-26 26.27 27.00 26.23 26.43 8.1M
2022-10-25 25.88 26.20 25.74 26.10 9.1M
2022-10-24 26.62 26.65 25.97 26.13 8.0M
2022-10-21 25.96 26.83 25.73 26.67 11.8M
2022-10-20 26.20 26.35 25.67 25.95 11.8M
2022-10-19 26.56 26.56 25.12 25.65 17.4M
2022-10-18 23.89 24.53 23.62 24.18 11.5M
2022-10-17 23.55 23.99 23.37 23.93 8.6M
2022-10-14 23.60 23.82 22.85 22.91 7.3M
2022-10-13 22.18 23.98 22.18 23.88 7.7M
2022-10-12 22.01 22.83 21.94 22.64 6.2M
2022-10-11 22.12 22.66 21.88 22.25 7.5M
2022-10-10 22.90 23.31 22.20 22.37 6.5M
2022-10-07 23.76 23.76 22.77 22.88 7.4M
2022-10-06 23.45 23.92 23.35 23.74 6.6M
2022-10-05 22.91 23.87 22.91 23.71 6.9M
2022-10-04 22.65 23.27 22.52 23.19 9.2M
2022-10-03 21.85 22.43 21.82 22.28 8.6M
2022-09-30 20.99 21.24 20.85 20.96 8.4M
2022-09-29 21.02 21.20 20.60 21.12 7.5M
2022-09-28 21.03 21.37 20.74 21.28 8.1M
2022-09-27 20.79 21.43 20.67 20.76 9.1M
2022-09-26 21.38 21.53 20.42 20.45 14.4M
2022-09-23 21.93 22.08 21.27 21.73 13.0M
2022-09-22 23.45 23.77 22.95 22.97 7.2M
2022-09-21 23.45 23.60 22.87 23.02 8.8M
2022-09-20 24.12 24.12 22.73 23.00 9.1M
2022-09-19 23.25 24.24 23.03 24.18 12.4M
2022-09-16 23.87 24.07 23.46 23.80 35.8M
2022-09-15 24.83 25.03 24.22 24.33 10.9M
2022-09-14 24.89 25.77 24.72 25.39 9.0M
2022-09-13 25.21 26.09 24.40 24.54 10.5M
2022-09-12 25.73 25.80 25.28 25.46 9.3M
2022-09-09 24.48 25.37 24.37 25.25 8.8M
2022-09-08 24.40 24.47 23.79 23.89 11.7M
2022-09-07 24.32 24.41 23.87 24.35 12.2M
2022-09-06 25.30 25.56 24.72 24.89 11.1M
2022-09-02 25.30 25.68 24.93 25.28 6.1M
2022-09-01 24.89 25.04 24.35 24.60 8.7M
2022-08-31 24.50 25.50 24.32 25.26 13.4M
2022-08-30 25.69 25.72 24.80 25.05 7.6M
2022-08-29 26.05 26.45 25.85 26.23 9.4M
2022-08-26 26.77 26.96 25.79 26.13 7.2M
2022-08-25 26.60 26.85 26.22 26.65 6.8M
2022-08-24 25.93 26.61 25.91 26.47 6.6M
2022-08-23 25.68 26.69 25.67 26.10 8.8M
2022-08-22 25.00 25.59 24.62 25.27 8.4M
2022-08-19 24.93 25.32 24.64 25.16 8.6M
2022-08-18 25.26 25.60 24.90 24.99 10.4M
2022-08-17 24.83 25.19 24.49 24.75 11.4M
2022-08-16 25.51 25.85 24.73 25.06 10.9M
2022-08-15 24.79 25.32 24.72 25.30 5.7M
2022-08-12 25.13 26.05 24.97 26.01 6.9M
2022-08-11 24.67 25.58 24.67 25.28 7.7M
2022-08-10 23.97 24.51 23.61 24.35 7.5M
2022-08-09 24.61 24.75 23.72 23.85 7.3M
2022-08-08 23.93 24.38 23.77 24.27 7.6M
2022-08-05 23.54 24.32 23.47 24.06 6.8M
2022-08-04 25.18 25.30 23.66 23.71 13.5M
2022-08-03 25.78 26.17 25.10 25.23 8.6M
2022-08-02 24.71 25.64 24.70 25.42 6.5M
2022-08-01 25.51 25.51 24.61 24.66 10.6M
2022-07-29 25.40 25.74 24.86 25.69 12.8M
2022-07-28 25.25 25.48 24.25 24.98 6.6M
2022-07-27 24.48 25.14 23.91 25.06 11.9M
2022-07-26 24.80 24.91 24.13 24.30 13.0M
2022-07-25 24.42 24.52 23.91 24.40 8.6M
2022-07-22 25.05 25.51 23.90 24.08 10.3M
2022-07-21 25.18 25.23 23.93 24.92 17.6M
2022-07-20 25.42 26.33 24.37 25.89 29.8M
2022-07-19 27.21 28.31 26.87 28.22 8.8M
2022-07-18 27.49 27.59 27.03 27.16 6.2M
2022-07-15 26.64 26.88 26.02 26.68 7.0M
2022-07-14 25.74 26.42 25.60 26.34 6.4M
2022-07-13 27.04 27.54 26.63 26.76 8.5M
2022-07-12 27.36 27.67 26.95 27.49 7.2M
2022-07-11 27.89 28.45 27.81 28.20 5.3M
2022-07-08 28.90 28.99 28.12 28.47 5.6M
2022-07-07 28.42 29.14 28.30 28.47 6.7M
2022-07-06 27.80 28.72 26.84 27.50 8.6M
2022-07-05 28.09 28.79 27.34 28.20 10.4M
2022-07-01 29.11 29.42 28.02 29.09 5.4M
2022-06-30 29.18 30.28 28.68 28.87 8.6M
2022-06-29 30.23 30.53 29.25 29.63 8.7M
2022-06-28 30.00 30.46 29.58 30.07 6.5M
2022-06-27 29.18 29.65 28.80 29.44 6.7M
2022-06-24 28.76 29.28 28.38 28.47 18.5M
2022-06-23 29.58 29.80 28.08 28.66 11.2M
2022-06-22 28.93 29.91 28.73 29.52 11.0M
2022-06-21 30.52 31.22 30.21 30.48 10.4M
2022-06-17 29.93 30.20 28.85 29.97 28.2M
2022-06-16 30.82 31.37 29.83 29.89 14.7M
2022-06-15 33.19 33.19 31.30 31.74 13.1M
2022-06-14 34.24 34.50 32.52 32.93 9.9M
2022-06-13 34.32 34.39 32.85 33.30 13.0M
2022-06-10 35.50 36.16 34.79 35.23 9.5M
2022-06-09 37.05 37.26 36.03 36.08 8.7M
2022-06-08 37.88 38.66 37.41 37.49 7.3M
2022-06-07 37.44 37.93 37.25 37.66 6.8M
2022-06-06 38.00 38.19 37.53 37.68 6.7M
2022-06-03 36.67 37.99 36.55 37.82 5.9M
2022-06-02 37.40 37.48 36.71 36.91 7.7M
2022-06-01 36.53 37.80 36.53 37.41 8.3M
2022-05-31 37.39 37.96 35.62 35.98 21.9M
2022-05-27 36.53 37.45 36.53 37.18 7.6M
2022-05-26 36.33 37.36 36.28 37.10 6.7M
2022-05-25 36.36 36.57 35.36 35.72 9.2M
2022-05-24 35.21 36.42 35.10 36.28 8.0M
2022-05-23 35.00 36.00 34.76 35.71 9.4M
2022-05-20 35.32 35.57 33.96 34.55 9.0M
2022-05-19 33.90 35.57 33.78 34.97 7.8M
2022-05-18 35.44 35.72 34.07 34.64 7.2M
2022-05-17 35.57 35.75 34.90 35.16 9.5M
2022-05-16 33.87 35.03 33.81 34.93 8.8M
2022-05-13 32.44 34.20 32.36 34.11 10.0M
2022-05-12 32.13 32.42 30.88 31.91 13.0M
2022-05-11 31.52 32.78 31.25 32.49 13.0M
2022-05-10 30.36 31.48 30.09 30.82 8.4M
2022-05-09 31.65 31.65 29.97 30.05 13.4M
2022-05-06 32.23 32.56 31.57 32.13 6.9M
2022-05-05 32.92 33.11 31.22 32.02 9.9M
2022-05-04 32.19 32.96 31.08 32.84 11.9M
2022-05-03 30.73 31.70 30.60 31.50 9.8M
2022-05-02 30.74 31.36 30.24 30.91 8.7M
2022-04-29 32.02 32.22 30.82 31.02 13.3M
2022-04-28 31.50 32.40 30.86 31.97 11.8M
2022-04-27 31.46 31.95 30.87 31.28 9.2M
2022-04-26 31.12 32.63 31.02 31.35 17.4M
2022-04-25 30.98 31.31 29.46 30.74 16.7M
2022-04-22 32.60 34.02 32.02 32.20 12.9M
2022-04-21 35.55 35.65 32.28 32.91 19.2M
2022-04-20 35.97 36.37 32.80 35.33 23.4M
2022-04-19 37.14 37.65 36.51 36.74 10.3M
2022-04-18 37.60 37.91 37.17 37.43 10.1M
2022-04-14 36.82 37.64 36.77 37.29 6.9M
2022-04-13 36.87 37.32 36.06 37.22 6.8M
2022-04-12 36.53 37.17 36.05 36.32 8.0M
2022-04-11 36.72 37.18 36.40 36.47 7.7M
2022-04-08 36.31 37.60 36.28 37.52 12.8M
2022-04-07 35.68 36.22 35.08 36.12 9.5M
2022-04-06 35.88 36.39 35.29 35.72 8.5M
2022-04-05 36.40 37.30 35.34 35.52 12.7M
2022-04-04 36.69 36.79 35.80 36.43 8.3M
2022-04-01 36.70 37.20 36.11 36.42 8.6M
2022-03-31 37.05 37.77 36.10 36.41 11.0M
2022-03-30 37.31 37.56 36.61 37.35 9.1M
2022-03-29 36.20 36.72 35.17 36.67 13.4M
2022-03-28 37.92 37.94 36.74 37.00 7.4M
2022-03-25 37.93 38.74 37.93 38.72 12.0M
2022-03-24 37.49 39.78 37.42 38.29 13.3M
2022-03-23 37.00 38.09 36.71 37.59 15.2M
2022-03-22 36.16 36.96 35.90 36.54 16.9M
2022-03-21 36.01 37.13 35.89 36.22 19.9M
2022-03-18 34.68 35.55 34.62 35.29 24.8M
2022-03-17 34.25 35.21 33.92 34.98 15.9M
2022-03-16 34.71 34.97 32.58 33.65 20.7M
2022-03-15 35.47 36.28 34.48 34.87 14.5M
2022-03-14 36.67 37.48 36.29 36.98 12.8M
2022-03-11 36.05 38.41 36.05 37.64 15.4M
2022-03-10 33.94 36.90 33.93 36.74 14.0M
2022-03-09 33.90 34.82 32.74 33.81 21.5M
2022-03-08 35.26 36.92 34.17 34.80 22.3M
2022-03-07 33.20 35.92 33.20 34.78 19.5M
2022-03-04 30.85 33.28 30.77 33.22 14.3M
2022-03-03 29.94 31.38 29.94 31.21 13.5M
2022-03-02 29.04 30.65 29.03 30.39 11.5M
2022-03-01 29.61 29.78 27.72 28.34 12.2M
2022-02-28 29.25 29.68 28.92 29.38 11.0M
2022-02-25 28.90 29.60 28.60 29.50 7.1M
2022-02-24 29.45 29.51 27.90 28.72 11.9M
2022-02-23 28.63 29.43 28.43 29.05 7.2M
2022-02-22 29.75 29.97 28.41 28.60 15.3M
2022-02-18 29.02 29.58 28.71 29.11 5.0M
2022-02-17 29.61 29.87 29.29 29.43 5.5M
2022-02-16 29.00 30.11 29.00 29.71 10.3M
2022-02-15 27.83 28.83 27.66 28.79 6.4M
2022-02-14 28.89 29.18 28.15 28.54 7.3M
2022-02-11 27.67 29.28 27.54 29.14 10.1M
2022-02-10 27.45 28.26 27.22 27.44 7.4M
2022-02-09 27.43 28.17 27.32 27.65 7.3M
2022-02-08 27.53 27.65 26.76 27.36 5.7M
2022-02-07 26.57 27.89 26.48 27.53 9.5M
2022-02-04 26.34 26.94 26.25 26.59 7.7M
2022-02-03 26.91 26.98 26.21 26.36 8.9M
2022-02-02 27.19 27.46 26.68 26.87 9.6M
2022-02-01 27.02 27.89 26.75 27.50 8.6M
2022-01-31 26.52 27.78 26.51 27.44 11.2M
2022-01-28 27.09 27.54 26.48 27.16 8.1M
2022-01-27 28.25 28.40 26.67 27.30 11.5M
2022-01-26 28.11 28.38 27.13 27.52 12.9M
2022-01-25 26.95 28.16 25.88 27.93 13.5M
2022-01-24 26.68 27.11 25.52 27.07 11.9M
2022-01-21 26.50 27.66 26.30 27.24 15.9M
2022-01-20 27.30 27.88 26.61 26.72 12.8M
2022-01-19 27.11 27.18 26.24 26.29 10.5M
2022-01-18 27.77 27.84 26.51 26.80 10.4M
2022-01-14 26.17 27.55 26.04 27.46 12.0M
2022-01-13 26.41 27.00 26.18 26.27 9.4M
2022-01-12 27.17 27.23 26.49 26.73 8.3M
2022-01-11 26.28 27.05 26.14 26.96 10.0M
2022-01-10 26.12 26.26 25.54 26.07 10.0M
2022-01-07 26.00 26.19 25.81 26.12 6.9M
2022-01-06 26.37 26.59 25.58 25.95 5.8M
2022-01-05 26.01 26.21 25.62 25.68 7.7M
2022-01-04 25.38 25.94 25.30 25.59 7.8M
2022-01-03 24.10 25.07 24.10 25.04 4.8M