Baker Hughes Company (BCBA:BKR)
Argentina · Delayed Price · Currency is ARS 13,990
-110 (-0.78%)
At close: May 22, 2026
BCBA:BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,550.00 | 14,550.00 | 13,600.00 | 13,990.00 | 13,990.00 | -0.78% | 141 |
| May 21, 2026 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 1.66% | 109 |
| May 20, 2026 | 14,000.00 | 14,400.00 | 13,800.00 | 13,870.00 | 13,870.00 | 0.51% | 191 |
| May 19, 2026 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 80 |
| May 18, 2026 | 13,900.00 | 14,300.00 | 13,690.00 | 14,000.00 | 14,000.00 | 0.72% | 387 |
| May 15, 2026 | 13,900.00 | 13,900.00 | 13,890.00 | 13,900.00 | 13,900.00 | - | 42 |
| May 14, 2026 | 14,000.00 | 14,000.00 | 13,310.00 | 13,900.00 | 13,900.00 | -0.71% | 209 |
| May 13, 2026 | 13,400.00 | 14,300.00 | 13,400.00 | 14,000.00 | 14,000.00 | 4.48% | 243 |
| May 12, 2026 | 13,410.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.07% | 117 |
| May 11, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,410.00 | 13,410.00 | -2.12% | 243 |
| May 8, 2026 | 13,300.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 0.81% | 365 |
| May 7, 2026 | 13,000.00 | 13,800.00 | 13,000.00 | 13,590.00 | 13,590.00 | -6.28% | 210 |
| May 6, 2026 | 14,350.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | -2.68% | 1,021 |
| May 5, 2026 | 15,100.00 | 15,100.00 | 14,400.00 | 14,900.00 | 14,900.00 | -1.02% | 587 |
| May 4, 2026 | 15,320.00 | 15,320.00 | 14,600.00 | 15,100.00 | 15,054.15 | 0.33% | 492 |
| Apr 30, 2026 | 14,200.00 | 15,110.00 | 14,200.00 | 15,050.00 | 15,004.30 | 4.44% | 302 |
| Apr 29, 2026 | 14,300.00 | 14,900.00 | 14,300.00 | 14,410.00 | 14,366.24 | -0.69% | 444 |
| Apr 28, 2026 | 15,200.00 | 15,200.00 | 14,500.00 | 14,510.00 | 14,465.94 | -2.29% | 1,412 |
| Apr 27, 2026 | 14,900.00 | 15,100.00 | 14,740.00 | 14,850.00 | 14,804.91 | 6.60% | 630 |
| Apr 24, 2026 | 13,600.00 | 14,660.00 | 13,600.00 | 13,930.00 | 13,887.70 | 2.43% | 290 |
| Apr 23, 2026 | 13,000.00 | 14,000.00 | 13,000.00 | 13,600.00 | 13,558.70 | 4.62% | 2,667 |
| Apr 22, 2026 | 13,500.00 | 13,500.00 | 12,800.00 | 13,000.00 | 12,960.52 | 1.56% | 721 |
| Apr 21, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,761.13 | 1.59% | 51 |
| Apr 20, 2026 | 12,300.00 | 12,600.00 | 12,110.00 | 12,600.00 | 12,561.74 | 1.45% | 116 |
| Apr 17, 2026 | 12,500.00 | 12,650.00 | 12,400.00 | 12,420.00 | 12,382.29 | -2.20% | 312 |
| Apr 16, 2026 | 12,590.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,661.44 | 0.40% | 186 |
| Apr 15, 2026 | 12,500.00 | 12,650.00 | 12,310.00 | 12,650.00 | 12,611.59 | -0.39% | 120 |
| Apr 14, 2026 | 12,700.00 | 13,180.00 | 12,700.00 | 12,700.00 | 12,661.44 | -4.22% | 242 |
| Apr 13, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,260.00 | 13,219.74 | -1.04% | 72 |
| Apr 10, 2026 | 13,550.00 | 13,550.00 | 12,900.00 | 13,400.00 | 13,359.31 | - | 171 |
| Apr 9, 2026 | 13,980.00 | 13,980.00 | 13,250.00 | 13,400.00 | 13,359.31 | 0.75% | 257 |
| Apr 8, 2026 | 12,950.00 | 13,300.00 | 12,510.00 | 13,300.00 | 13,259.61 | 2.54% | 503 |
| Apr 7, 2026 | 12,410.00 | 13,100.00 | 12,410.00 | 12,970.00 | 12,930.62 | 2.94% | 950 |
| Apr 6, 2026 | 12,500.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,561.74 | - | 273 |
| Apr 1, 2026 | 12,500.00 | 12,900.00 | 12,300.00 | 12,600.00 | 12,561.74 | -0.79% | 639 |
| Mar 31, 2026 | 12,800.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,661.44 | -0.78% | 295 |
| Mar 30, 2026 | 13,000.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,761.13 | -2.29% | 395 |
| Mar 27, 2026 | 12,800.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,060.22 | -0.76% | 127 |
| Mar 26, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,159.92 | -0.75% | 896 |
| Mar 25, 2026 | 13,400.00 | 13,450.00 | 13,000.00 | 13,300.00 | 13,259.61 | -0.75% | 339 |
| Mar 23, 2026 | 13,000.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,359.31 | 3.55% | 429 |
| Mar 20, 2026 | 12,200.00 | 13,100.00 | 12,200.00 | 12,940.00 | 12,900.71 | 3.52% | 1,862 |
| Mar 19, 2026 | 12,400.00 | 12,900.00 | 12,400.00 | 12,500.00 | 12,462.04 | 3.73% | 232 |
| Mar 18, 2026 | 12,000.00 | 12,050.00 | 12,000.00 | 12,050.00 | 12,013.41 | 0.42% | 7 |
| Mar 17, 2026 | 11,600.00 | 12,050.00 | 11,600.00 | 12,000.00 | 11,963.56 | 3.90% | 61 |
| Mar 16, 2026 | 11,260.00 | 11,600.00 | 11,260.00 | 11,550.00 | 11,514.93 | 2.58% | 87 |
| Mar 13, 2026 | 11,800.00 | 11,800.00 | 11,250.00 | 11,260.00 | 11,225.81 | -4.58% | 19 |
| Mar 12, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,764.17 | -2.48% | 45 |
| Mar 11, 2026 | 12,700.00 | 12,700.00 | 12,100.00 | 12,100.00 | 12,063.26 | -4.72% | 72 |
| Mar 10, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,661.44 | -0.31% | 35 |