Baker Hughes Company (BMV:BKR)
Mexico · Delayed Price · Currency is MXN 1,145.00
+30.00 (2.69%)
Last updated: May 21, 2026, 1:12 PM CST
BMV:BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2.69% | 20 |
| May 15, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.84% | 36 |
| May 13, 2026 | 1,124.45 | 1,124.45 | 1,124.45 | 1,124.45 | 1,124.45 | 2.69% | 61 |
| May 7, 2026 | 1,100.00 | 1,100.00 | 1,092.80 | 1,095.00 | 1,095.00 | -4.53% | 1,322 |
| May 6, 2026 | 1,167.62 | 1,167.62 | 1,147.00 | 1,147.01 | 1,147.01 | -4.88% | 355 |
| May 5, 2026 | 1,205.80 | 1,205.80 | 1,205.80 | 1,205.80 | 1,205.80 | -0.01% | 125 |
| May 4, 2026 | 1,209.00 | 1,223.00 | 1,209.00 | 1,210.00 | 1,205.98 | -3.20% | 82 |
| Apr 30, 2026 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,245.85 | 5.04% | 358 |
| Apr 29, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,186.05 | 6.34% | 350 |
| Apr 23, 2026 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,115.28 | 7.49% | 335 |
| Apr 21, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,037.54 | 7.32% | 318 |
| Apr 17, 2026 | 1,049.00 | 1,049.00 | 970.00 | 970.00 | 966.78 | -7.47% | 11,727 |
| Apr 16, 2026 | 1,048.26 | 1,048.26 | 1,048.26 | 1,048.26 | 1,044.78 | 0.79% | 100 |
| Apr 15, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,036.54 | -2.62% | 130 |
| Apr 14, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,064.45 | -0.86% | 250 |
| Apr 13, 2026 | 1,140.00 | 1,140.00 | 1,077.31 | 1,077.31 | 1,073.73 | -5.50% | 1,828 |
| Mar 27, 2026 | 1,119.01 | 1,140.00 | 1,119.01 | 1,140.00 | 1,136.21 | 1.88% | 16 |
| Mar 25, 2026 | 1,119.01 | 1,119.01 | 1,119.01 | 1,119.01 | 1,115.29 | 1.73% | 8,716 |
| Mar 20, 2026 | 1,098.00 | 1,115.00 | 1,098.00 | 1,100.00 | 1,096.34 | 10.22% | 6,842 |
| Mar 17, 2026 | 1,007.00 | 1,007.00 | 998.00 | 998.00 | 994.68 | -7.16% | 21 |
| Feb 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,071.43 | - | 11 |
| Feb 19, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,071.43 | 11.28% | 24 |
| Jan 27, 2026 | 989.00 | 989.00 | 970.00 | 970.00 | 962.84 | 3.25% | 31 |
| Jan 23, 2026 | 949.00 | 949.00 | 939.50 | 939.50 | 932.57 | 8.80% | 12,257 |
| Jan 12, 2026 | 863.50 | 863.50 | 863.50 | 863.50 | 857.13 | -3.95% | 1,550 |
| Jan 5, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 892.36 | 10.17% | 10 |
| Dec 17, 2025 | 816.02 | 816.02 | 816.02 | 816.02 | 810.00 | -4.78% | 3,159 |
| Dec 10, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 850.67 | -1.27% | 240 |
| Dec 8, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 861.59 | -6.09% | 240 |
| Dec 3, 2025 | 924.10 | 924.30 | 924.10 | 924.30 | 917.48 | -0.08% | 451 |