Baker Hughes Company (BMV:BKR)
Mexico · Delayed Price · Currency is MXN 1,093.00
0.00 (0.00%)
At close: Aug 10, 2026
BMV:BKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,181.55 | 6.34% | 350 |
| Apr 23, 2026 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,111.06 | 7.49% | 335 |
| Apr 21, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,033.61 | 7.32% | 318 |
| Apr 17, 2026 | 1,049.00 | 1,049.00 | 970.00 | 970.00 | 963.11 | -7.47% | 11,727 |
| Apr 16, 2026 | 1,048.26 | 1,048.26 | 1,048.26 | 1,048.26 | 1,040.82 | 0.79% | 100 |
| Apr 15, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,032.62 | -2.62% | 130 |
| Apr 14, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,060.42 | -0.86% | 250 |
| Apr 13, 2026 | 1,140.00 | 1,140.00 | 1,077.31 | 1,077.31 | 1,069.66 | -5.50% | 1,828 |
| Mar 27, 2026 | 1,119.01 | 1,140.00 | 1,119.01 | 1,140.00 | 1,131.91 | 1.88% | 16 |
| Mar 25, 2026 | 1,119.01 | 1,119.01 | 1,119.01 | 1,119.01 | 1,111.07 | 1.73% | 8,716 |
| Mar 20, 2026 | 1,098.00 | 1,115.00 | 1,098.00 | 1,100.00 | 1,092.19 | 10.22% | 6,842 |
| Mar 17, 2026 | 1,007.00 | 1,007.00 | 998.00 | 998.00 | 990.92 | -7.16% | 21 |
| Feb 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,067.37 | - | 11 |