Baker Hughes Company (BVMF:B1KR34)
Brazil · Delayed Price · Currency is BRL 302.70
-7.89 (-2.54%)
Last updated: Jul 29, 2026, 4:50 PM GMT-3
BVMF:B1KR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 302.70 | 305.71 | 302.70 | 302.70 | 302.70 | -2.54% | 22 |
| Jul 28, 2026 | 310.59 | 310.59 | 310.59 | 310.59 | 310.59 | - | 1 |
| Jul 27, 2026 | 310.59 | 310.59 | 310.59 | 310.59 | 310.59 | 5.73% | 143 |
| Jul 24, 2026 | 292.32 | 293.77 | 292.32 | 293.77 | 293.77 | 3.16% | 5 |
| Jul 22, 2026 | 284.78 | 284.78 | 284.78 | 284.78 | 284.78 | -1.21% | 1 |
| Jul 17, 2026 | 288.26 | 288.26 | 288.26 | 288.26 | 288.26 | -1.88% | 90 |
| Jul 16, 2026 | 296.64 | 296.64 | 293.77 | 293.77 | 293.77 | -0.97% | 2 |
| Jul 15, 2026 | 296.64 | 296.64 | 296.64 | 296.64 | 296.64 | 1.00% | 7 |
| Jul 14, 2026 | 295.00 | 295.00 | 293.70 | 293.70 | 293.70 | -2.30% | 12 |
| Jul 13, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 1.90% | 10 |
| Jul 10, 2026 | 277.05 | 295.00 | 277.05 | 295.00 | 295.00 | 4.35% | 3 |
| Jul 1, 2026 | 282.75 | 282.75 | 282.70 | 282.70 | 282.70 | -3.19% | 500 |
| Jun 30, 2026 | 292.03 | 292.03 | 292.03 | 292.03 | 292.03 | 0.15% | 3 |
| Jun 26, 2026 | 292.00 | 292.00 | 291.58 | 291.58 | 291.58 | -13.48% | 1,000 |
| Jun 8, 2026 | 330.81 | 337.00 | 330.81 | 337.00 | 337.00 | 1.87% | 7 |
| Jun 5, 2026 | 330.82 | 330.82 | 330.82 | 330.82 | 330.82 | 0.96% | 5 |
| Jun 3, 2026 | 327.68 | 327.68 | 327.68 | 327.68 | 327.68 | -1.59% | 5 |
| May 19, 2026 | 332.97 | 332.97 | 332.97 | 332.97 | 332.97 | 3.87% | 60 |
| May 14, 2026 | 320.57 | 320.57 | 320.57 | 320.57 | 320.57 | 0.88% | 1 |
| May 8, 2026 | 317.78 | 317.78 | 317.78 | 317.78 | 317.78 | -2.93% | 3 |
| May 6, 2026 | 348.21 | 348.21 | 327.36 | 327.36 | 327.36 | -4.83% | 4 |
| Apr 28, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 343.98 | -1.04% | 2 |
| Apr 24, 2026 | 348.40 | 348.40 | 348.40 | 348.40 | 347.61 | 8.12% | 1 |
| Apr 23, 2026 | 322.24 | 322.24 | 322.24 | 322.24 | 321.51 | 4.39% | 1 |
| Apr 22, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.00 | -2.70% | 1 |
| Apr 10, 2026 | 317.27 | 317.27 | 317.27 | 317.27 | 316.55 | -0.64% | 1 |
| Apr 8, 2026 | 311.55 | 319.32 | 311.55 | 319.32 | 318.60 | 2.49% | 6 |
| Apr 6, 2026 | 311.55 | 311.55 | 311.55 | 311.55 | 310.85 | -2.93% | 7 |
| Mar 20, 2026 | 320.96 | 320.96 | 320.96 | 320.96 | 320.23 | 1.03% | 5 |
| Mar 19, 2026 | 317.68 | 317.68 | 317.68 | 317.68 | 316.96 | 9.87% | 7 |
| Mar 16, 2026 | 289.15 | 289.15 | 289.15 | 289.15 | 288.50 | -0.29% | 7 |
| Mar 13, 2026 | 323.45 | 323.45 | 289.99 | 290.00 | 289.34 | -10.35% | 18 |
| Feb 19, 2026 | 323.47 | 323.47 | 323.47 | 323.47 | 322.74 | 6.22% | 1 |
| Feb 18, 2026 | 304.54 | 304.54 | 304.54 | 304.54 | 303.85 | - | 1 |
| Feb 10, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 303.85 | 4.52% | 75 |