Baker Hughes Company (BMV:BKR)
Mexico · Delayed Price · Currency is MXN 852.83
0.00 (0.00%)
At close: Oct 8, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 852.83 | 852.83 | 852.83 | 852.83 | 852.83 | -1.72% | 2,885 |
| Sep 4, 2025 | 867.78 | 867.78 | 867.78 | 867.78 | 867.78 | 4.03% | 15,115 |
| Aug 22, 2025 | 834.20 | 834.20 | 834.20 | 834.20 | 834.20 | 2.73% | 2,088 |
| Aug 7, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.37% | 11 |
| Jul 31, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 810.67 | -1.81% | 14 |
| Jul 24, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 825.59 | 0.42% | 15 |
| Jul 23, 2025 | 826.54 | 826.54 | 826.54 | 826.54 | 822.14 | 10.35% | 20,479 |
| Jul 18, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 745.02 | - | 22 |
| Jul 8, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 745.02 | 5.49% | 500 |
| Jul 7, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 706.22 | -1.39% | 25 |
| Jun 25, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 716.17 | -4.00% | 50 |
| Jun 18, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 746.01 | 0.94% | 100 |
| Jun 16, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 739.05 | 1.28% | 350 |
| Jun 11, 2025 | 733.60 | 733.60 | 733.60 | 733.60 | 729.70 | 0.53% | 54 |
| Jun 9, 2025 | 729.70 | 729.70 | 729.70 | 729.70 | 725.82 | -0.04% | 7,539 |
| May 16, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 726.12 | -1.50% | 16 |
| May 13, 2025 | 741.15 | 741.15 | 741.15 | 741.15 | 737.21 | -1.41% | 19,282 |
| Apr 22, 2025 | 751.78 | 751.78 | 751.78 | 751.78 | 743.29 | -3.35% | 7,545 |
| Apr 9, 2025 | 777.85 | 777.85 | 777.85 | 777.85 | 769.07 | 8.64% | 3,600 |
| Apr 8, 2025 | 715.99 | 715.99 | 715.99 | 715.99 | 707.91 | -1.17% | 8,383 |
| Apr 4, 2025 | 724.43 | 724.43 | 724.43 | 724.43 | 716.25 | -10.39% | 15,894 |
| Apr 3, 2025 | 808.46 | 808.46 | 808.46 | 808.46 | 799.33 | -9.15% | 18,225 |
| Mar 27, 2025 | 889.87 | 889.87 | 889.87 | 889.87 | 879.83 | 0.26% | 4,976 |
| Mar 21, 2025 | 887.60 | 887.60 | 887.60 | 887.60 | 877.58 | 6.04% | 9,561 |