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
2023-12-29 34.22 34.30 34.01 34.18 5.1M
2023-12-28 34.36 34.43 34.10 34.20 2.9M
2023-12-27 34.72 34.93 34.44 34.49 3.0M
2023-12-26 34.53 34.88 34.45 34.78 2.9M
2023-12-22 34.39 34.41 34.00 34.12 6.4M
2023-12-21 34.03 34.12 33.72 34.04 5.3M
2023-12-20 34.14 34.68 33.97 34.03 4.8M
2023-12-19 34.24 34.43 33.90 34.07 6.7M
2023-12-18 34.35 34.85 33.94 34.07 5.7M
2023-12-15 33.48 33.60 32.90 33.58 19.9M
2023-12-14 32.99 33.80 32.94 33.54 7.8M
2023-12-13 32.34 32.79 32.13 32.60 7.7M
2023-12-12 32.20 32.36 31.84 32.30 5.9M
2023-12-11 32.48 32.96 32.45 32.51 6.0M
2023-12-08 31.86 32.28 31.75 32.24 8.4M
2023-12-07 32.17 32.25 31.42 31.73 8.7M
2023-12-06 32.65 32.82 31.66 31.86 7.5M
2023-12-05 33.66 33.68 32.69 32.80 5.6M
2023-12-04 33.53 33.82 33.12 33.75 6.7M
2023-12-01 33.67 34.41 33.46 33.79 6.0M
2023-11-30 33.59 34.19 33.10 33.75 9.3M
2023-11-29 33.88 33.97 33.14 33.34 5.6M
2023-11-28 34.00 34.21 33.61 33.82 5.7M
2023-11-27 33.85 34.05 33.49 33.97 4.4M
2023-11-24 33.59 34.16 33.59 33.89 2.4M
2023-11-22 33.25 33.62 32.79 33.58 6.1M
2023-11-21 33.80 34.04 33.68 33.91 7.8M
2023-11-20 33.80 34.07 33.73 33.87 7.4M
2023-11-17 33.68 33.96 33.49 33.71 8.0M
2023-11-16 34.37 34.62 32.76 33.24 7.5M
2023-11-15 34.52 35.19 34.48 34.66 8.1M
2023-11-14 34.69 34.85 34.40 34.70 12.1M
2023-11-13 34.33 34.62 34.22 34.47 7.5M
2023-11-10 34.42 34.50 34.11 34.34 10.0M
2023-11-09 33.96 34.16 33.76 33.92 7.2M
2023-11-08 33.64 34.19 33.57 33.74 10.7M
2023-11-07 34.43 34.58 33.81 33.86 9.8M
2023-11-06 35.35 35.65 34.79 34.94 4.2M
2023-11-03 35.53 35.54 34.95 35.19 5.5M
2023-11-02 35.00 35.71 34.97 35.51 10.1M
2023-11-01 34.49 35.26 34.27 34.84 9.2M
2023-10-31 35.02 35.10 34.15 34.42 6.8M
2023-10-30 35.05 35.47 34.70 34.96 8.1M
2023-10-27 35.18 35.38 34.72 34.81 6.1M
2023-10-26 34.38 35.60 34.23 35.02 9.5M
2023-10-25 34.39 34.71 33.96 34.02 7.6M
2023-10-24 34.78 35.02 34.38 34.48 6.9M
2023-10-23 34.65 35.00 34.41 34.67 6.1M
2023-10-20 35.45 35.56 34.44 34.84 5.3M
2023-10-19 35.58 36.13 35.19 35.58 4.2M
2023-10-18 35.79 36.01 35.48 35.72 5.1M
2023-10-17 35.02 35.80 34.99 35.61 4.6M
2023-10-16 35.10 35.36 34.79 35.17 5.7M
2023-10-13 35.36 35.40 34.78 34.85 6.6M
2023-10-12 35.30 35.30 34.44 34.77 4.0M
2023-10-11 34.57 34.92 34.28 34.90 3.8M
2023-10-10 34.76 35.15 34.64 34.90 6.3M
2023-10-09 34.84 34.98 34.46 34.80 6.5M
2023-10-06 33.37 33.97 33.03 33.73 6.3M
2023-10-05 32.88 33.47 32.79 33.35 6.9M
2023-10-04 34.04 34.11 33.03 33.14 7.8M
2023-10-03 34.32 34.83 34.29 34.53 5.8M
2023-10-02 35.20 35.35 34.09 34.56 7.0M
2023-09-29 36.54 36.60 35.18 35.32 8.1M
2023-09-28 36.25 36.85 36.20 36.59 5.9M
2023-09-27 36.16 36.44 35.80 36.25 6.9M
2023-09-26 35.67 36.04 35.62 35.71 6.5M
2023-09-25 35.33 36.04 35.31 35.90 5.4M
2023-09-22 35.16 35.62 35.16 35.40 5.0M
2023-09-21 35.90 36.01 35.05 35.06 7.1M
2023-09-20 36.10 36.54 35.79 35.80 6.2M
2023-09-19 36.66 36.87 35.89 36.18 7.4M
2023-09-18 36.43 36.64 36.12 36.46 7.9M
2023-09-15 36.50 36.62 35.97 36.16 12.2M
2023-09-14 36.75 36.86 36.52 36.68 6.6M
2023-09-13 37.10 37.13 36.10 36.24 7.2M
2023-09-12 37.01 37.25 36.73 37.10 8.9M
2023-09-11 37.34 37.55 36.48 36.74 6.7M
2023-09-08 37.39 37.52 36.89 36.95 8.1M
2023-09-07 37.16 37.45 37.06 37.20 8.1M
2023-09-06 37.00 37.31 36.82 37.22 7.8M
2023-09-05 37.24 37.58 37.00 37.07 9.2M
2023-09-01 36.56 37.23 36.55 36.81 8.4M
2023-08-31 36.23 36.33 35.79 36.19 10.0M
2023-08-30 36.23 36.43 35.97 36.05 6.9M
2023-08-29 36.00 36.22 35.73 36.10 5.8M
2023-08-28 35.40 36.24 35.40 36.00 4.5M
2023-08-25 35.59 35.60 35.07 35.39 3.4M
2023-08-24 35.19 35.82 35.18 35.23 4.9M
2023-08-23 34.86 35.62 34.61 35.46 4.3M
2023-08-22 35.04 35.28 35.01 35.18 4.1M
2023-08-21 35.35 35.49 34.73 35.05 3.9M
2023-08-18 34.60 35.36 34.53 35.26 4.1M
2023-08-17 35.51 35.62 34.86 34.87 5.2M
2023-08-16 35.17 35.62 34.95 34.97 5.1M
2023-08-15 35.14 35.32 34.77 35.11 4.5M
2023-08-14 35.40 35.43 35.15 35.33 4.9M
2023-08-11 35.20 35.66 35.15 35.48 5.1M
2023-08-10 36.09 36.32 35.03 35.33 6.2M
2023-08-09 36.00 36.48 35.70 36.11 5.6M
2023-08-08 34.74 35.69 34.67 35.65 4.9M
2023-08-07 35.48 35.72 35.34 35.59 5.2M
2023-08-04 35.76 35.92 35.44 35.52 5.6M
2023-08-03 35.60 36.17 35.45 35.65 5.1M
2023-08-02 35.52 35.62 35.02 35.56 5.8M
2023-08-01 35.49 35.81 35.25 35.77 5.3M
2023-07-31 35.54 35.80 35.36 35.79 6.3M
2023-07-28 34.94 35.46 34.94 35.42 5.8M
2023-07-27 35.59 35.72 34.45 34.66 8.1M
2023-07-26 35.28 35.70 35.09 35.53 7.8M
2023-07-25 35.70 35.93 35.52 35.74 7.4M
2023-07-24 35.60 36.16 35.58 35.84 8.7M
2023-07-21 34.84 35.57 34.42 35.43 23.6M
2023-07-20 35.47 35.62 34.54 34.66 10.7M
2023-07-19 34.58 35.87 34.30 35.20 13.0M
2023-07-18 34.51 35.30 34.47 35.04 11.0M
2023-07-17 34.21 34.91 34.19 34.65 8.2M
2023-07-14 34.40 34.53 34.12 34.35 5.2M
2023-07-13 34.39 34.92 34.26 34.68 6.8M
2023-07-12 34.27 34.91 34.09 34.44 8.4M
2023-07-11 33.43 34.13 33.27 34.03 7.7M
2023-07-10 33.02 33.34 32.85 33.23 7.8M
2023-07-07 31.38 33.24 31.37 33.11 10.4M
2023-07-06 31.25 31.66 31.03 31.60 7.2M
2023-07-05 31.76 31.82 31.07 31.54 5.5M
2023-07-03 31.63 31.80 31.20 31.60 3.0M
2023-06-30 31.67 31.94 31.40 31.61 6.8M
2023-06-29 31.16 31.37 30.66 31.36 6.9M
2023-06-28 31.00 31.47 30.61 31.13 5.8M
2023-06-27 30.37 31.14 30.29 30.97 6.1M
2023-06-26 29.73 30.83 29.67 30.53 5.4M
2023-06-23 29.68 29.86 29.21 29.77 8.0M
2023-06-22 30.26 30.47 29.83 30.15 4.2M
2023-06-21 29.57 30.83 29.51 30.49 7.8M
2023-06-20 30.32 30.39 29.29 29.80 5.9M
2023-06-16 30.39 30.77 30.25 30.57 12.5M
2023-06-15 29.93 30.47 29.93 30.24 7.9M
2023-06-14 30.46 30.72 29.60 29.94 7.0M
2023-06-13 30.47 31.04 30.14 30.17 7.0M
2023-06-12 29.48 30.21 29.38 29.79 8.0M
2023-06-09 30.38 30.53 29.90 30.01 5.4M
2023-06-08 30.71 30.82 30.15 30.29 6.3M
2023-06-07 30.66 31.10 30.58 30.64 7.9M
2023-06-06 29.15 30.72 29.15 30.59 7.7M
2023-06-05 30.00 30.02 29.16 29.67 5.3M
2023-06-02 29.31 29.87 28.95 29.58 6.1M
2023-06-01 27.25 28.77 27.19 28.61 7.8M
2023-05-31 27.44 27.64 26.96 27.25 17.9M
2023-05-30 27.13 27.88 27.09 27.80 6.3M
2023-05-26 27.95 28.13 27.62 27.89 4.5M
2023-05-25 28.03 28.29 27.69 28.00 5.5M
2023-05-24 28.47 29.05 28.24 28.72 5.1M
2023-05-23 28.64 28.75 28.15 28.40 4.1M
2023-05-22 28.25 28.59 28.02 28.37 4.6M
2023-05-19 28.58 28.61 28.09 28.17 5.9M
2023-05-18 27.34 28.26 27.18 28.18 7.9M
2023-05-17 27.64 27.91 27.31 27.48 10.4M
2023-05-16 27.81 27.89 27.33 27.44 8.7M
2023-05-15 27.92 28.20 27.80 27.89 5.8M
2023-05-12 27.64 28.01 27.55 27.66 5.9M
2023-05-11 27.36 27.53 27.07 27.36 7.3M
2023-05-10 28.38 28.42 27.67 27.89 8.9M
2023-05-09 27.85 28.54 27.67 28.19 5.5M
2023-05-08 28.63 28.84 27.99 28.11 4.7M
2023-05-05 28.08 28.43 27.70 28.22 7.3M
2023-05-04 27.47 27.76 27.14 27.22 8.3M
2023-05-03 27.04 27.89 26.81 27.46 9.1M
2023-05-02 28.46 28.53 27.11 27.35 9.8M
2023-05-01 28.97 29.34 28.65 28.88 4.4M
2023-04-28 28.65 29.38 28.52 29.24 5.4M
2023-04-27 28.56 29.03 28.40 28.84 6.1M
2023-04-26 29.09 29.48 28.51 28.76 5.7M
2023-04-25 29.86 29.90 29.09 29.29 6.3M
2023-04-24 29.60 30.42 29.56 30.19 5.9M
2023-04-21 30.25 30.39 29.41 29.66 7.4M
2023-04-20 30.19 30.39 29.72 30.09 8.2M
2023-04-19 29.76 30.82 29.76 30.56 10.4M
2023-04-18 29.06 29.75 28.98 29.50 11.2M
2023-04-17 29.28 29.30 28.79 29.15 5.3M
2023-04-14 29.54 29.59 28.87 29.15 5.4M
2023-04-13 29.18 29.66 29.14 29.45 5.4M
2023-04-12 29.40 29.60 28.96 29.25 3.7M
2023-04-11 28.90 29.42 28.56 29.15 4.5M
2023-04-10 28.56 29.11 28.52 28.83 2.9M
2023-04-06 29.02 29.19 28.43 28.51 4.6M
2023-04-05 29.29 29.51 28.90 29.04 5.2M
2023-04-04 29.94 30.09 28.96 29.25 4.8M
2023-04-03 30.18 30.52 29.77 29.91 8.8M
2023-03-31 28.92 29.02 28.59 28.86 7.3M
2023-03-30 28.59 28.89 28.38 28.75 10.2M
2023-03-29 28.04 28.21 27.68 28.17 11.3M
2023-03-28 27.13 27.64 27.12 27.58 9.9M
2023-03-27 27.22 27.53 26.91 27.26 7.7M
2023-03-24 26.13 27.19 26.12 27.02 7.6M
2023-03-23 27.12 27.75 26.48 26.73 5.7M
2023-03-22 28.11 28.13 27.02 27.04 6.1M
2023-03-21 27.57 28.11 27.48 28.04 9.5M
2023-03-20 26.99 27.42 26.92 26.95 8.1M
2023-03-17 27.00 27.04 26.33 26.92 14.5M
2023-03-16 26.20 27.52 26.13 27.30 12.7M
2023-03-15 27.42 27.55 26.41 26.85 14.3M
2023-03-14 28.29 28.94 27.73 28.36 7.5M
2023-03-13 28.34 28.97 27.80 28.14 8.7M
2023-03-10 30.09 30.13 28.94 29.07 6.3M
2023-03-09 31.50 31.83 30.02 30.06 4.9M
2023-03-08 31.60 31.91 30.99 31.43 3.4M
2023-03-07 32.13 32.27 31.73 31.75 4.1M
2023-03-06 32.24 32.41 32.00 32.27 4.7M
2023-03-03 31.08 32.34 31.00 32.28 4.8M
2023-03-02 30.97 31.89 30.94 31.71 5.0M
2023-03-01 30.63 31.25 30.61 31.09 3.8M
2023-02-28 31.33 31.41 30.58 30.60 5.3M
2023-02-27 30.54 31.17 30.35 31.04 3.9M
2023-02-24 30.00 30.51 29.76 30.38 4.8M
2023-02-23 30.55 30.78 30.31 30.47 4.9M
2023-02-22 30.12 30.50 29.82 30.05 6.0M
2023-02-21 30.40 30.64 29.93 30.13 6.8M
2023-02-17 31.80 31.87 30.39 30.59 9.4M
2023-02-16 32.39 32.90 32.18 32.26 4.9M
2023-02-15 31.99 32.15 31.34 32.15 4.9M
2023-02-14 32.35 32.94 32.12 32.46 5.6M
2023-02-13 32.70 33.12 32.47 32.78 3.9M
2023-02-10 32.69 32.99 32.29 32.92 5.8M
2023-02-09 32.45 32.57 32.00 32.18 8.4M
2023-02-08 32.71 32.91 32.19 32.57 6.4M
2023-02-07 31.88 32.62 31.56 32.52 6.1M
2023-02-06 31.39 31.74 31.05 31.66 5.7M
2023-02-03 31.41 31.84 31.11 31.37 9.2M
2023-02-02 31.92 31.96 30.94 31.39 7.7M
2023-02-01 31.39 32.30 31.04 31.99 7.4M
2023-01-31 30.93 31.88 30.87 31.74 5.0M
2023-01-30 30.99 31.33 30.77 31.02 4.6M
2023-01-27 31.70 31.77 31.14 31.30 5.4M
2023-01-26 31.30 31.83 30.62 31.80 4.9M
2023-01-25 29.82 31.03 29.48 31.00 5.9M
2023-01-24 30.42 30.46 29.11 30.15 8.0M
2023-01-23 31.08 31.67 30.40 30.59 7.2M
2023-01-20 30.35 31.16 30.14 31.07 10.4M
2023-01-19 30.56 30.77 29.91 30.49 6.0M
2023-01-18 31.85 32.17 30.65 30.69 7.1M
2023-01-17 31.61 31.82 31.32 31.48 5.9M
2023-01-13 31.42 31.68 30.84 31.63 4.5M
2023-01-12 30.82 31.89 30.68 31.50 5.5M
2023-01-11 30.98 31.15 30.55 30.83 5.3M
2023-01-10 30.44 30.93 30.05 30.87 6.1M
2023-01-09 30.56 31.10 30.31 30.54 5.6M
2023-01-06 29.37 30.38 29.16 29.96 6.9M
2023-01-05 27.85 28.87 27.76 28.80 5.7M
2023-01-04 28.38 28.38 27.38 27.89 10.2M
2023-01-03 29.34 30.04 28.55 28.75 6.6M