Mercado fechado

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
33,50+0,41 (+1,24%)
No fechamento: 04:00PM EDT
33,45 -0,05 (-0,15%)
Pós-fechamento: 07:47PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202433,4433,6933,1233,5033,5013.247.600
27 de mar. de 202432,6833,2232,6833,0933,099.346.600
26 de mar. de 202433,2733,3532,7032,8332,838.057.600
25 de mar. de 202433,6433,7733,2433,2933,2910.277.000
22 de mar. de 202433,8133,9133,4233,4433,446.636.500
21 de mar. de 202433,4534,1333,3733,7633,766.084.300
20 de mar. de 202433,0933,5532,9633,3933,397.429.500
19 de mar. de 202432,4133,3232,4133,2233,226.548.000
18 de mar. de 202432,4932,5432,0832,3932,395.899.400
15 de mar. de 202431,9332,4531,9232,3232,3215.268.100
14 de mar. de 202431,7632,2131,7631,9431,946.947.300
13 de mar. de 202431,7031,9531,3831,7531,756.897.800
12 de mar. de 202431,4131,6231,1231,4931,497.136.800
11 de mar. de 202430,6731,3930,5231,3031,306.927.000
08 de mar. de 202430,7130,9130,4430,6030,605.547.300
07 de mar. de 202430,6431,0630,5830,8330,839.733.000
06 de mar. de 202430,4730,8630,4130,5630,5610.371.600
05 de mar. de 202429,4430,1929,3030,1730,178.765.100
04 de mar. de 202430,0030,0329,3629,4329,436.157.400
01 de mar. de 202429,5930,1329,5129,9629,966.317.400
29 de fev. de 202429,7529,8629,3729,5929,5912.879.500
28 de fev. de 202429,6029,7529,1929,4829,486.079.000
27 de fev. de 202430,0530,0529,5329,7229,726.600.300
26 de fev. de 202429,7330,3929,6729,8429,849.822.900
23 de fev. de 202429,0030,0928,8829,8929,8913.039.800
22 de fev. de 202429,2929,4729,0129,2029,209.427.400
21 de fev. de 202429,1329,4029,0029,3429,3410.578.100
20 de fev. de 202428,8629,0928,6629,0529,058.362.400
16 de fev. de 202429,2029,3228,9429,1529,157.398.000
15 de fev. de 202428,9129,3928,7929,2029,2010.899.100
14 de fev. de 202429,2029,2228,6328,8528,858.119.000
13 de fev. de 202429,4329,5528,7029,0129,019.740.500
12 de fev. de 202428,9829,6028,9529,5029,509.720.400
12 de fev. de 20240.21 Dividendo
09 de fev. de 202429,3129,4628,8329,0628,857.661.400
08 de fev. de 202428,9929,4628,9129,3229,119.029.100
07 de fev. de 202429,4729,6929,0929,1228,919.040.000
06 de fev. de 202428,8629,6228,7929,3929,1813.403.700
05 de fev. de 202428,6828,9428,3228,8028,5911.840.600
02 de fev. de 202428,7029,1428,5828,9928,7812.945.800
01 de fev. de 202428,6628,8828,3728,6328,4211.208.700
31 de jan. de 202429,4329,4928,4328,5028,2910.664.400
30 de jan. de 202428,7429,5328,3429,3429,1323.727.200
29 de jan. de 202430,2230,3229,8330,0029,7811.490.300
26 de jan. de 202430,2630,5929,8530,4830,2612.352.600
25 de jan. de 202430,4630,6029,7130,3030,0821.034.700
24 de jan. de 202430,2531,1029,6630,0429,8220.069.600
23 de jan. de 202430,7631,6630,7631,5331,3014.531.600
22 de jan. de 202430,6031,1530,4530,9830,767.177.200
19 de jan. de 202430,9931,0130,5830,7030,489.749.900
18 de jan. de 202430,7330,9830,5130,8730,655.717.900
17 de jan. de 202430,3130,9230,1430,7930,577.311.200
16 de jan. de 202431,3231,4130,6230,6730,457.541.100
12 de jan. de 202431,6931,7830,8731,5231,2912.546.200
11 de jan. de 202431,3431,5031,0331,1730,948.339.800
10 de jan. de 202431,6431,6430,9631,2331,008.471.200
09 de jan. de 202432,3532,3831,4931,6231,397.333.600
08 de jan. de 202432,7032,7731,9132,4432,218.993.500
05 de jan. de 202433,4733,5533,1233,4233,185.629.300
04 de jan. de 202434,1234,2033,1933,2533,017.345.200
03 de jan. de 202434,0334,2033,7933,9233,676.801.700
02 de jan. de 202434,4334,6533,7433,9333,684.721.100
29 de dez. de 202334,2234,3034,0134,1833,935.068.500
28 de dez. de 202334,3634,4334,1034,2033,952.928.000
27 de dez. de 202334,7234,9234,4434,4934,242.961.200
26 de dez. de 202334,5334,8834,4534,7834,532.872.900
22 de dez. de 202334,3934,4134,0034,1233,876.369.500
21 de dez. de 202334,0334,1233,7234,0433,795.286.500
20 de dez. de 202334,1434,6833,9734,0333,784.771.300
19 de dez. de 202334,2434,4333,9034,0733,826.660.500
18 de dez. de 202334,3534,8533,9434,0733,825.717.300
15 de dez. de 202333,4833,6032,9033,5833,3419.746.900
14 de dez. de 202332,9933,8032,9433,5433,307.770.000
13 de dez. de 202332,3432,7832,1332,6032,367.659.900
12 de dez. de 202332,2032,3631,8432,3032,075.850.000
11 de dez. de 202332,4832,9632,4532,5132,286.024.100
08 de dez. de 202331,8632,2831,7532,2432,018.443.800
07 de dez. de 202332,1732,2531,4231,7331,508.725.800
06 de dez. de 202332,6532,8231,6631,8631,637.469.800
05 de dez. de 202333,6633,6832,6932,8032,565.627.400
04 de dez. de 202333,5333,8233,1233,7533,516.720.400
01 de dez. de 202333,6734,4133,4633,7933,555.960.000
30 de nov. de 202333,5934,1933,1033,7533,519.304.800
29 de nov. de 202333,8833,9733,1433,3433,105.604.400
28 de nov. de 202334,0034,2133,6133,8233,585.723.700
27 de nov. de 202333,8534,0533,4933,9733,724.431.400
24 de nov. de 202333,5934,1633,5933,8933,652.408.200
22 de nov. de 202333,2533,6232,7933,5833,346.071.600
21 de nov. de 202333,8034,0433,6833,9133,667.752.500
20 de nov. de 202333,8034,0733,7333,8733,637.449.000
17 de nov. de 202333,6833,9633,4933,7133,477.981.600
16 de nov. de 202334,3734,6232,7633,2433,007.517.200
15 de nov. de 202334,5235,1934,4834,6634,418.082.200
14 de nov. de 202334,6934,8534,4034,7034,4512.074.200
13 de nov. de 202334,3334,6234,2234,4734,227.519.100
10 de nov. de 202334,4234,5034,1134,3434,0910.032.600
09 de nov. de 202333,9634,1633,7633,9233,677.238.600
08 de nov. de 202333,6434,1933,5733,7433,5010.744.900
07 de nov. de 202334,4334,5833,8133,8633,629.759.200
06 de nov. de 202335,3535,6534,7934,9434,694.190.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...