Baker Hughes

BKR
🏛️ mexico →
852.83
Last Update: 2025-09-09
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
2021-12-31 23.82 24.13 23.75 24.06 3.9M
2021-12-30 24.15 24.36 23.86 23.95 4.0M
2021-12-29 24.52 24.59 24.18 24.27 4.3M
2021-12-28 24.68 24.78 24.33 24.58 3.2M
2021-12-27 24.05 24.63 23.71 24.62 3.4M
2021-12-23 24.08 24.38 23.96 24.22 3.1M
2021-12-22 23.75 23.97 23.44 23.92 3.4M
2021-12-21 23.45 23.89 23.37 23.79 6.5M
2021-12-20 22.99 23.29 22.77 23.07 7.5M
2021-12-17 23.81 24.05 23.03 23.68 19.8M
2021-12-16 24.44 24.78 24.08 24.27 7.5M
2021-12-15 24.10 24.15 22.85 23.83 8.9M
2021-12-14 24.40 24.73 24.00 24.08 8.4M
2021-12-13 25.29 25.53 24.42 24.56 7.9M
2021-12-10 24.86 25.53 24.86 25.44 6.0M
2021-12-09 24.60 24.96 24.49 24.87 4.3M
2021-12-08 25.29 25.29 24.83 24.95 5.6M
2021-12-07 24.69 25.16 24.56 25.13 8.1M
2021-12-06 24.25 25.02 24.25 24.42 7.0M
2021-12-03 24.30 24.40 23.73 23.94 7.9M
2021-12-02 23.57 24.21 23.40 24.00 9.4M
2021-12-01 24.24 24.63 23.40 23.42 9.8M
2021-11-30 23.22 23.52 22.83 23.34 31.1M
2021-11-29 23.66 23.80 23.13 23.53 11.1M
2021-11-26 22.73 23.18 22.49 23.06 7.9M
2021-11-24 23.39 24.57 23.33 24.12 8.0M
2021-11-23 23.03 23.85 22.85 23.76 9.7M
2021-11-22 22.58 22.88 22.30 22.65 9.0M
2021-11-19 23.22 23.54 22.43 22.55 9.8M
2021-11-18 24.36 24.48 23.62 23.93 6.4M
2021-11-17 24.89 25.14 24.27 24.34 8.7M
2021-11-16 24.86 25.56 24.62 25.22 7.9M
2021-11-15 24.45 24.78 24.09 24.73 6.2M
2021-11-12 24.18 24.63 24.08 24.36 5.5M
2021-11-11 24.14 24.41 24.07 24.34 4.4M
2021-11-10 25.01 25.32 23.99 24.08 7.5M
2021-11-09 24.92 25.30 24.51 25.28 7.2M
2021-11-08 24.96 25.20 24.39 24.90 8.3M
2021-11-05 25.28 25.45 24.79 24.80 6.8M
2021-11-04 25.72 25.92 24.79 24.94 9.4M
2021-11-03 25.39 26.09 25.31 25.33 7.6M
2021-11-02 25.71 25.92 25.49 25.90 9.1M
2021-11-01 25.13 25.85 25.11 25.81 6.7M
2021-10-29 25.36 25.37 24.97 25.08 8.7M
2021-10-28 24.87 25.38 24.85 25.37 8.1M
2021-10-27 25.36 25.53 24.87 25.01 9.2M
2021-10-26 25.31 26.06 25.26 25.69 13.0M
2021-10-25 24.99 25.22 24.59 25.16 15.6M
2021-10-22 24.18 24.78 24.16 24.64 10.3M
2021-10-21 25.28 25.31 23.95 24.27 17.6M
2021-10-20 26.68 26.68 24.71 25.35 23.5M
2021-10-19 27.11 27.17 26.56 26.87 12.6M
2021-10-18 27.22 27.22 26.62 26.96 12.5M
2021-10-15 27.21 27.66 26.74 26.89 13.0M
2021-10-14 26.53 26.84 26.24 26.83 8.3M
2021-10-13 25.40 26.38 25.40 26.25 10.1M
2021-10-12 25.38 25.87 25.12 25.75 10.8M
2021-10-11 25.42 26.04 25.28 25.45 8.8M
2021-10-08 24.99 25.39 24.81 25.24 7.6M
2021-10-07 24.84 25.23 24.56 24.79 9.9M
2021-10-06 24.87 25.03 24.02 24.78 12.2M
2021-10-05 25.77 25.95 25.03 25.34 7.3M
2021-10-04 25.33 25.82 25.22 25.45 11.0M
2021-10-01 24.92 25.30 24.61 25.18 7.8M
2021-09-30 24.80 25.13 24.55 24.73 9.6M
2021-09-29 24.90 25.37 24.65 25.05 8.2M
2021-09-28 25.22 25.87 24.79 24.92 11.7M
2021-09-27 24.79 25.18 24.74 24.92 10.1M
2021-09-24 23.80 24.40 23.71 24.22 6.9M
2021-09-23 23.50 24.36 23.37 24.04 10.4M
2021-09-22 23.80 24.10 23.41 23.44 8.4M
2021-09-21 23.12 23.41 22.75 23.24 10.4M
2021-09-20 23.02 23.30 22.54 22.88 10.9M
2021-09-17 24.29 24.35 23.81 23.94 30.9M
2021-09-16 24.93 25.19 24.12 24.39 8.7M
2021-09-15 24.61 25.48 24.46 25.13 13.1M
2021-09-14 24.61 24.65 24.11 24.34 7.7M
2021-09-13 24.28 24.62 24.19 24.39 7.8M
2021-09-10 23.85 24.11 23.59 23.86 7.4M
2021-09-09 22.73 23.81 22.68 23.51 7.8M
2021-09-08 23.17 23.29 22.62 22.71 4.5M
2021-09-07 23.05 23.39 22.79 23.02 5.6M
2021-09-03 23.31 23.59 23.08 23.16 3.0M
2021-09-02 22.74 23.46 22.66 23.35 5.1M
2021-09-01 22.70 22.86 22.43 22.50 4.3M
2021-08-31 22.71 22.99 22.67 22.78 7.6M
2021-08-30 23.21 23.32 22.76 22.80 4.5M
2021-08-27 22.55 23.26 22.55 23.07 6.2M
2021-08-26 22.20 22.49 22.11 22.30 8.0M
2021-08-25 22.19 22.53 22.00 22.36 5.0M
2021-08-24 21.74 22.31 21.68 22.19 6.7M
2021-08-23 20.97 21.65 20.94 21.52 7.2M
2021-08-20 19.93 20.63 19.85 20.43 9.5M
2021-08-19 20.81 20.87 19.84 20.19 8.6M
2021-08-18 21.42 21.91 21.13 21.18 5.5M
2021-08-17 21.56 21.83 21.09 21.39 6.6M
2021-08-16 21.32 21.43 20.99 21.28 5.8M
2021-08-13 21.41 21.91 21.21 21.66 6.8M
2021-08-12 21.49 21.70 21.00 21.35 3.6M
2021-08-11 21.28 21.65 20.96 21.51 3.8M
2021-08-10 21.22 21.62 21.10 21.36 5.1M
2021-08-09 20.67 21.26 20.42 21.09 8.4M
2021-08-06 21.14 21.33 20.84 21.19 6.4M
2021-08-05 20.82 20.99 20.41 20.86 4.6M
2021-08-04 20.90 21.18 20.61 20.63 6.5M
2021-08-03 20.87 21.32 20.40 21.31 5.0M
2021-08-02 21.27 21.91 20.74 20.86 8.0M
2021-07-30 21.05 21.74 21.02 21.24 11.2M
2021-07-29 21.24 21.55 21.06 21.18 5.3M
2021-07-28 20.74 21.21 20.43 21.00 9.0M
2021-07-27 20.61 20.86 20.41 20.67 8.1M
2021-07-26 20.28 21.00 20.21 20.89 10.0M
2021-07-23 20.00 20.44 19.80 20.21 12.3M
2021-07-22 20.23 20.31 19.59 19.88 9.0M
2021-07-21 20.60 20.72 19.23 20.23 14.7M
2021-07-20 19.52 20.23 19.30 20.04 9.3M
2021-07-19 19.96 20.14 19.37 19.65 9.2M
2021-07-16 21.47 21.47 20.43 20.60 5.7M
2021-07-15 21.35 21.84 21.14 21.22 5.7M
2021-07-14 22.62 22.82 21.52 21.67 5.9M
2021-07-13 22.79 22.90 22.32 22.37 6.4M
2021-07-12 22.48 23.14 22.20 23.02 6.3M
2021-07-09 22.41 22.84 22.15 22.73 5.6M
2021-07-08 21.82 22.32 21.72 21.97 6.8M
2021-07-07 22.25 22.72 21.89 22.26 6.7M
2021-07-06 23.50 23.53 22.31 22.41 11.5M
2021-07-02 23.28 23.63 22.98 23.55 8.0M
2021-07-01 23.46 23.76 23.30 23.54 7.1M
2021-06-30 22.80 23.14 22.65 22.87 5.8M
2021-06-29 22.86 23.07 22.65 22.68 4.4M
2021-06-28 23.48 23.55 22.51 22.65 6.8M
2021-06-25 23.53 23.68 23.25 23.55 6.9M
2021-06-24 23.55 23.64 23.27 23.55 5.5M
2021-06-23 24.00 24.27 23.24 23.33 8.6M
2021-06-22 23.70 24.00 23.50 23.89 4.7M
2021-06-21 22.95 23.94 22.95 23.84 7.0M
2021-06-18 23.15 23.54 22.67 22.67 15.6M
2021-06-17 24.71 24.80 23.46 23.98 9.6M
2021-06-16 24.86 25.11 24.47 24.70 5.8M
2021-06-15 24.77 25.16 24.73 24.95 6.8M
2021-06-14 25.77 25.79 24.51 24.74 12.7M
2021-06-11 25.73 26.00 25.52 25.91 5.3M
2021-06-10 26.11 26.23 25.07 25.51 5.5M
2021-06-09 26.09 26.16 25.81 25.81 6.7M
2021-06-08 25.66 26.03 25.45 25.95 5.4M
2021-06-07 26.07 26.21 25.77 25.94 6.0M
2021-06-04 26.04 26.17 25.24 26.02 9.4M
2021-06-03 26.11 26.28 25.73 25.86 9.9M
2021-06-02 25.66 26.41 25.30 26.27 10.9M
2021-06-01 24.98 25.68 24.83 25.52 6.7M
2021-05-28 24.35 24.48 24.08 24.40 5.3M
2021-05-27 24.41 24.80 24.27 24.34 14.7M
2021-05-26 24.07 24.44 23.91 24.17 10.8M
2021-05-25 25.00 25.17 24.08 24.14 9.0M
2021-05-24 25.55 25.59 25.06 25.15 6.4M
2021-05-21 25.52 25.66 25.17 25.54 6.4M
2021-05-20 25.10 25.47 24.71 25.39 6.1M
2021-05-19 25.35 25.49 24.58 25.23 8.9M
2021-05-18 26.40 26.57 25.75 25.81 8.9M
2021-05-17 24.87 26.39 24.87 26.31 7.6M
2021-05-14 24.54 25.23 24.53 25.10 7.1M
2021-05-13 23.83 24.84 23.55 24.35 13.2M
2021-05-12 24.94 25.23 23.91 23.97 11.9M
2021-05-11 24.03 25.31 24.03 24.81 13.1M
2021-05-10 24.64 25.23 24.59 24.63 12.2M
2021-05-07 22.59 24.76 22.59 24.63 16.0M
2021-05-06 22.92 23.11 22.41 23.07 10.9M
2021-05-05 21.89 22.72 21.71 22.60 17.9M
2021-05-04 21.73 22.03 21.52 21.57 10.9M
2021-05-03 20.58 21.95 20.54 21.69 10.2M
2021-04-30 20.25 20.71 20.07 20.08 11.4M
2021-04-29 20.47 20.65 20.09 20.54 12.2M
2021-04-28 20.09 20.44 19.95 20.25 9.7M
2021-04-27 20.33 20.35 19.57 19.92 8.3M
2021-04-26 20.21 20.41 20.03 20.14 8.2M
2021-04-23 19.85 20.23 19.61 20.01 8.2M
2021-04-22 19.53 20.10 19.53 19.82 9.3M
2021-04-21 18.98 19.62 18.75 19.55 11.2M
2021-04-20 19.81 19.96 19.25 19.51 13.5M
2021-04-19 20.38 20.51 19.95 20.03 6.9M
2021-04-16 20.11 20.27 19.86 20.10 7.9M
2021-04-15 20.30 20.37 19.80 19.90 7.2M
2021-04-14 20.08 20.73 20.06 20.35 10.7M
2021-04-13 19.87 20.21 19.68 19.88 8.8M
2021-04-12 20.33 20.48 19.93 20.09 8.2M
2021-04-09 20.74 20.75 19.86 20.11 11.9M
2021-04-08 21.15 21.25 20.28 20.71 13.5M
2021-04-07 21.33 21.68 21.15 21.43 6.6M
2021-04-06 21.49 21.86 21.22 21.25 8.3M
2021-04-05 21.73 21.73 21.18 21.41 5.4M
2021-04-01 21.62 21.73 21.13 21.73 9.5M
2021-03-31 21.70 21.83 21.47 21.61 5.3M
2021-03-30 21.87 22.24 21.66 21.73 5.1M
2021-03-29 22.19 22.54 21.91 22.16 6.8M
2021-03-26 21.95 22.36 21.74 22.34 6.0M
2021-03-25 21.64 21.77 20.71 21.53 9.5M
2021-03-24 22.00 22.25 21.89 22.07 7.5M
2021-03-23 21.91 22.24 21.52 21.69 8.1M
2021-03-22 22.44 22.57 22.01 22.31 9.8M
2021-03-19 22.63 23.25 22.36 22.62 21.9M
2021-03-18 23.82 24.36 22.80 22.98 9.3M
2021-03-17 22.92 24.03 22.88 23.98 9.4M
2021-03-16 23.75 23.99 22.99 23.02 9.2M
2021-03-15 24.58 24.85 24.09 24.22 5.9M
2021-03-12 24.27 24.44 24.04 24.37 7.8M
2021-03-11 24.40 24.91 24.12 24.16 9.0M
2021-03-10 23.91 24.52 23.80 24.38 7.7M
2021-03-09 24.23 24.72 23.67 23.95 8.4M
2021-03-08 24.50 24.55 23.56 24.33 9.5M
2021-03-05 24.51 24.78 22.55 24.35 13.4M
2021-03-04 24.39 24.69 23.00 24.03 12.8M
2021-03-03 24.55 24.72 24.29 24.46 11.3M
2021-03-02 24.87 25.40 24.27 24.37 10.5M
2021-03-01 24.75 25.44 24.66 24.98 11.5M
2021-02-26 24.34 24.73 23.50 24.48 10.8M
2021-02-25 25.46 25.64 24.43 24.73 6.7M
2021-02-24 24.00 25.32 23.94 25.15 7.2M
2021-02-23 24.21 24.44 23.27 23.91 6.4M
2021-02-22 23.43 24.64 23.25 24.13 6.8M
2021-02-19 23.07 23.66 23.07 23.40 4.6M
2021-02-18 23.46 23.48 23.03 23.08 5.1M
2021-02-17 23.41 23.62 23.18 23.55 5.5M
2021-02-16 23.19 23.61 23.05 23.23 7.2M
2021-02-12 22.33 22.84 22.23 22.70 4.9M
2021-02-11 22.82 22.85 22.02 22.53 5.5M
2021-02-10 22.41 23.06 22.20 23.01 6.2M
2021-02-09 22.35 22.52 22.08 22.27 4.3M
2021-02-08 22.17 22.82 22.09 22.55 4.3M
2021-02-05 22.78 22.82 21.88 22.08 4.8M
2021-02-04 21.50 22.38 21.19 22.36 7.3M
2021-02-03 20.41 21.46 20.41 21.40 4.7M
2021-02-02 20.81 20.98 20.31 20.39 4.1M
2021-02-01 20.37 20.50 19.95 20.31 4.0M
2021-01-29 20.38 20.81 19.93 20.09 7.1M
2021-01-28 20.69 20.79 20.09 20.60 5.3M
2021-01-27 20.36 21.15 19.66 20.41 7.3M
2021-01-26 21.38 21.71 20.54 20.61 7.5M
2021-01-25 21.91 21.91 20.71 21.05 8.3M
2021-01-22 22.18 22.38 21.68 22.17 7.0M
2021-01-21 22.43 23.88 22.18 22.55 10.7M
2021-01-20 23.06 23.14 22.54 22.89 7.0M
2021-01-19 23.01 23.12 22.60 22.87 12.1M
2021-01-15 23.16 23.38 22.37 22.87 6.4M
2021-01-14 23.09 24.04 23.04 23.71 7.8M
2021-01-13 23.00 23.23 22.64 23.00 4.8M
2021-01-12 22.83 23.50 22.67 23.04 5.4M
2021-01-11 21.80 22.72 21.56 22.65 4.1M
2021-01-08 22.79 22.91 22.26 22.47 5.3M
2021-01-07 22.21 22.73 22.21 22.67 5.5M
2021-01-06 21.73 22.46 21.48 22.16 8.2M
2021-01-05 21.36 22.05 21.24 21.26 7.8M
2021-01-04 21.22 21.49 20.82 21.02 5.0M