Baker Hughes Company (BVMF:B1KR34)
Brazil · Delayed Price · Currency is BRL 330.00
0.00 (0.00%)
Last updated: Sep 1, 2026, 1:34 PM GMT-3
BVMF:B1KR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 329.97 | 330.66 | 328.93 | 330.00 | 330.00 | 2.71% | 5 |
| Aug 4, 2026 | 313.41 | 322.09 | 313.41 | 322.09 | 321.28 | 4.95% | 6 |
| Aug 3, 2026 | 302.00 | 306.90 | 302.00 | 306.90 | 306.13 | 1.69% | 101 |
| Jul 30, 2026 | 302.70 | 302.70 | 301.80 | 301.80 | 301.04 | -0.30% | 68 |
| Jul 29, 2026 | 302.70 | 305.71 | 302.70 | 302.70 | 301.94 | -2.54% | 22 |
| Jul 28, 2026 | 310.59 | 310.59 | 310.59 | 310.59 | 309.81 | - | 1 |
| Jul 27, 2026 | 310.59 | 310.59 | 310.59 | 310.59 | 309.81 | 5.73% | 143 |
| Jul 24, 2026 | 292.32 | 293.77 | 292.32 | 293.77 | 293.03 | 3.16% | 5 |
| Jul 22, 2026 | 284.78 | 284.78 | 284.78 | 284.78 | 284.06 | -1.21% | 1 |
| Jul 17, 2026 | 288.26 | 288.26 | 288.26 | 288.26 | 287.54 | -1.88% | 90 |
| Jul 16, 2026 | 296.64 | 296.64 | 293.77 | 293.77 | 293.03 | -0.97% | 2 |
| Jul 15, 2026 | 296.64 | 296.64 | 296.64 | 296.64 | 295.89 | 1.00% | 7 |
| Jul 14, 2026 | 295.00 | 295.00 | 293.70 | 293.70 | 292.96 | -2.30% | 12 |
| Jul 13, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 299.84 | 1.90% | 10 |
| Jul 10, 2026 | 277.05 | 295.00 | 277.05 | 295.00 | 294.26 | 4.35% | 3 |
| Jul 1, 2026 | 282.75 | 282.75 | 282.70 | 282.70 | 281.99 | -3.19% | 500 |
| Jun 30, 2026 | 292.03 | 292.03 | 292.03 | 292.03 | 291.30 | 0.15% | 3 |
| Jun 26, 2026 | 292.00 | 292.00 | 291.58 | 291.58 | 290.85 | -13.48% | 1,000 |
| Jun 8, 2026 | 330.81 | 337.00 | 330.81 | 337.00 | 336.15 | 1.87% | 7 |
| Jun 5, 2026 | 330.82 | 330.82 | 330.82 | 330.82 | 329.99 | 0.96% | 5 |
| Jun 3, 2026 | 327.68 | 327.68 | 327.68 | 327.68 | 326.86 | -1.59% | 5 |
| May 19, 2026 | 332.97 | 332.97 | 332.97 | 332.97 | 332.13 | 3.87% | 60 |
| May 14, 2026 | 320.57 | 320.57 | 320.57 | 320.57 | 319.76 | 0.88% | 1 |
| May 8, 2026 | 317.78 | 317.78 | 317.78 | 317.78 | 316.98 | -2.93% | 3 |
| May 6, 2026 | 348.21 | 348.21 | 327.36 | 327.36 | 326.54 | -4.83% | 4 |
| Apr 28, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 343.12 | -1.04% | 2 |
| Apr 24, 2026 | 348.40 | 348.40 | 348.40 | 348.40 | 346.74 | 8.12% | 1 |
| Apr 23, 2026 | 322.24 | 322.24 | 322.24 | 322.24 | 320.70 | 4.39% | 1 |
| Apr 22, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 307.23 | -2.70% | 1 |
| Apr 10, 2026 | 317.27 | 317.27 | 317.27 | 317.27 | 315.76 | -0.64% | 1 |
| Apr 8, 2026 | 311.55 | 319.32 | 311.55 | 319.32 | 317.80 | 2.49% | 6 |
| Apr 6, 2026 | 311.55 | 311.55 | 311.55 | 311.55 | 310.06 | -2.93% | 7 |
| Mar 20, 2026 | 320.96 | 320.96 | 320.96 | 320.96 | 319.43 | 1.03% | 5 |
| Mar 19, 2026 | 317.68 | 317.68 | 317.68 | 317.68 | 316.17 | 9.87% | 7 |
| Mar 16, 2026 | 289.15 | 289.15 | 289.15 | 289.15 | 287.77 | -0.29% | 7 |