Baker Hughes Company (BMV:BKR)
Mexico · Delayed Price · Currency is MXN 1,028.95
-63.80 (-5.84%)
At close: Oct 29, 2026
BMV:BKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,029.00 | 1,029.00 | 1,028.95 | 1,028.95 | 1,028.95 | -5.84% | 507 |
| Oct 27, 2026 | 1,090.41 | 1,092.75 | 1,090.41 | 1,092.75 | 1,092.75 | 10.05% | 419 |
| Sep 23, 2026 | 1,012.00 | 1,012.00 | 993.00 | 993.00 | 993.00 | 0.38% | 65 |
| Sep 22, 2026 | 989.25 | 989.25 | 989.25 | 989.25 | 989.25 | 1.77% | 5 |
| Sep 15, 2026 | 972.06 | 972.06 | 972.06 | 972.06 | 972.06 | -9.83% | 3,835 |
| Sep 9, 2026 | 1,086.06 | 1,086.06 | 1,078.00 | 1,078.00 | 1,078.00 | -0.67% | 18,289 |
| Sep 8, 2026 | 1,085.22 | 1,085.22 | 1,085.22 | 1,085.22 | 1,085.22 | 0.74% | 18,835 |
| Aug 31, 2026 | 1,077.27 | 1,077.27 | 1,077.27 | 1,077.27 | 1,077.27 | 2.45% | 20,904 |
| Aug 26, 2026 | 1,051.49 | 1,051.49 | 1,051.49 | 1,051.49 | 1,051.49 | -3.44% | 26,350 |
| Aug 19, 2026 | 1,088.90 | 1,088.90 | 1,088.90 | 1,088.90 | 1,088.90 | -0.76% | 3,180 |
| Aug 14, 2026 | 1,097.20 | 1,097.20 | 1,097.20 | 1,097.20 | 1,097.20 | 0.38% | 550 |
| Aug 10, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 4.99% | 649 |
| Jul 29, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,041.04 | -1.60% | 51 |
| Jul 27, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,057.98 | 5.78% | 100 |
| Jul 14, 2026 | 1,006.00 | 1,022.00 | 1,004.00 | 1,004.00 | 1,000.20 | 0.40% | 26,081 |
| Jul 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 996.21 | 4.06% | 241 |
| Jul 1, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 957.36 | -6.43% | 307 |
| Jun 23, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,023.11 | -6.30% | 9 |
| Jun 12, 2026 | 1,096.10 | 1,096.10 | 1,096.10 | 1,096.10 | 1,091.95 | 1.58% | 500 |
| Jun 1, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,074.91 | -4.43% | 24 |
| May 29, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,124.72 | -1.40% | 663 |
| May 21, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,140.66 | 2.69% | 20 |
| May 15, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,110.78 | -0.84% | 36 |
| May 13, 2026 | 1,124.45 | 1,124.45 | 1,124.45 | 1,124.45 | 1,120.19 | 2.69% | 61 |
| May 7, 2026 | 1,100.00 | 1,100.00 | 1,092.80 | 1,095.00 | 1,090.85 | -4.53% | 1,322 |
| May 6, 2026 | 1,167.62 | 1,167.62 | 1,147.00 | 1,147.01 | 1,142.66 | -4.88% | 355 |
| May 5, 2026 | 1,205.80 | 1,205.80 | 1,205.80 | 1,205.80 | 1,201.23 | -0.01% | 125 |
| May 4, 2026 | 1,209.00 | 1,223.00 | 1,209.00 | 1,210.00 | 1,201.41 | -3.20% | 82 |
| Apr 30, 2026 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,241.13 | 5.04% | 358 |