VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.29	53.51	52.28	52.35	52.35	1.37%	-
Apr 1, 2026	53.19	53.19	51.64	51.64	51.64	-3.58%	-
Mar 31, 2026	53.84	53.84	53.12	53.56	53.56	-1.42%	-
Mar 30, 2026	55.57	55.96	54.33	54.33	54.33	-1.25%	-
Mar 27, 2026	54.08	55.02	53.94	55.02	55.02	1.38%	-
Mar 26, 2026	54.02	54.48	54.02	54.27	54.27	-0.42%	1
Mar 25, 2026	55.07	55.34	54.50	54.50	54.50	-0.55%	1
Mar 24, 2026	54.18	54.95	53.88	54.80	54.80	2.37%	1
Mar 23, 2026	53.54	53.96	52.93	53.53	53.53	1.79%	539
Mar 20, 2026	52.82	52.87	52.50	52.59	52.59	0.84%	3
Mar 19, 2026	50.47	52.15	49.71	52.15	52.15	3.72%	2
Mar 18, 2026	49.54	50.28	49.42	50.28	50.28	0.36%	194
Mar 17, 2026	48.35	50.10	47.99	50.10	50.10	5.37%	6
Mar 16, 2026	47.87	47.87	47.36	47.55	47.55	-1.13%	8
Mar 13, 2026	48.84	49.20	48.03	48.09	48.09	-0.84%	260
Mar 12, 2026	50.84	50.84	48.50	48.50	48.50	-4.67%	329
Mar 11, 2026	50.95	51.16	50.87	50.87	50.87	-1.78%	-
Mar 10, 2026	51.36	51.79	51.36	51.79	51.79	0.68%	-
Mar 9, 2026	51.85	52.06	51.25	51.44	51.44	-1.04%	779
Mar 6, 2026	51.81	52.55	51.81	51.98	51.98	0.08%	260
Mar 5, 2026	52.47	52.49	51.94	51.94	51.94	-1.54%	-
Mar 4, 2026	53.59	54.06	52.75	52.75	52.75	-4.02%	827
Mar 3, 2026	55.49	55.87	54.56	54.96	54.96	-1.82%	1,433
Mar 2, 2026	58.83	58.83	55.98	55.98	55.98	1.69%	260
Feb 27, 2026	54.85	55.52	54.85	55.05	55.05	-0.36%	-
Feb 26, 2026	54.95	55.25	54.54	55.25	55.25	0.75%	-
Feb 25, 2026	54.98	55.49	54.84	54.84	54.84	0.35%	-
Feb 24, 2026	54.32	54.79	54.20	54.65	54.65	1.39%	167
Feb 23, 2026	52.40	53.90	52.40	53.90	53.90	2.84%	237
Feb 20, 2026	53.51	53.51	52.41	52.41	52.41	-0.85%	-
Feb 19, 2026	52.30	53.05	52.13	52.86	52.86	1.58%	-
Feb 18, 2026	51.10	52.04	50.05	52.04	52.04	2.74%	310
Feb 17, 2026	51.89	52.35	50.61	50.65	50.65	-2.13%	794
Feb 13, 2026	51.60	51.75	51.13	51.75	51.56	-0.37%	260
Feb 12, 2026	51.86	52.00	51.69	51.94	51.75	0.48%	-
Feb 11, 2026	49.76	51.69	49.74	51.69	51.50	3.84%	-
Feb 10, 2026	50.06	50.16	49.78	49.78	49.59	-0.28%	-
Feb 9, 2026	49.75	49.92	49.63	49.92	49.73	-0.12%	-
Feb 6, 2026	49.23	49.98	49.14	49.98	49.79	2.54%	395
Feb 5, 2026	50.14	50.27	48.64	48.74	48.56	-2.91%	957
Feb 4, 2026	49.21	50.20	49.21	50.20	50.01	4.46%	150
Feb 3, 2026	47.78	48.06	47.78	48.06	47.87	0.41%	-
Feb 2, 2026	46.64	47.86	46.48	47.86	47.68	1.69%	-
Jan 30, 2026	47.59	47.59	47.07	47.07	46.89	-1.11%	-
Jan 29, 2026	47.62	48.67	47.44	47.60	47.42	0.23%	-
Jan 28, 2026	46.96	47.62	46.96	47.49	47.31	0.38%	-
Jan 27, 2026	47.74	47.75	47.02	47.31	47.13	1.15%	-
Jan 26, 2026	47.30	47.30	46.66	46.77	46.59	0.91%	785
Jan 23, 2026	46.50	46.98	46.30	46.35	46.17	1.17%	-
Jan 22, 2026	45.80	45.82	45.73	45.81	45.64	1.00%	-