Baker Hughes Company (BMV:BKR)
Mexico · Delayed Price · Currency is MXN 1,048.26
+8.26 (0.79%)
At close: Apr 16, 2026
BMV:BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.62% | 130 |
| Apr 14, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.86% | 250 |
| Apr 13, 2026 | 1,140.00 | 1,140.00 | 1,077.31 | 1,077.31 | 1,077.31 | -5.50% | 1,828 |
| Mar 27, 2026 | 1,119.01 | 1,140.00 | 1,119.01 | 1,140.00 | 1,140.00 | 1.88% | 16 |
| Mar 25, 2026 | 1,119.01 | 1,119.01 | 1,119.01 | 1,119.01 | 1,119.01 | 1.73% | 8,716 |
| Mar 20, 2026 | 1,098.00 | 1,115.00 | 1,098.00 | 1,100.00 | 1,100.00 | 10.22% | 6,842 |
| Mar 17, 2026 | 1,007.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | -7.16% | 21 |
| Feb 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 11 |
| Feb 19, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 10.82% | 24 |
| Jan 27, 2026 | 989.00 | 989.00 | 970.00 | 970.00 | 966.05 | 3.25% | 31 |
| Jan 23, 2026 | 949.00 | 949.00 | 939.50 | 939.50 | 935.67 | 8.80% | 12,257 |
| Jan 12, 2026 | 863.50 | 863.50 | 863.50 | 863.50 | 859.98 | -3.95% | 1,550 |
| Jan 5, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 895.34 | 10.17% | 10 |
| Dec 17, 2025 | 816.02 | 816.02 | 816.02 | 816.02 | 812.70 | -4.78% | 3,159 |
| Dec 10, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 853.51 | -1.27% | 240 |
| Dec 8, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 864.47 | -6.09% | 240 |
| Dec 3, 2025 | 924.10 | 924.30 | 924.10 | 924.30 | 920.54 | -0.08% | 451 |
| Nov 28, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 921.23 | 6.44% | 700 |
| Oct 24, 2025 | 869.07 | 869.07 | 869.07 | 869.07 | 861.29 | 4.56% | 3,360 |
| Oct 17, 2025 | 831.17 | 831.17 | 831.17 | 831.17 | 823.73 | 0.38% | 2,745 |
| Oct 15, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 820.59 | -0.36% | 5 |