VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	54.21	54.86	53.94	54.31	54.31	2.94%	-
Aug 5, 2026	53.80	53.89	52.96	52.96	52.76	-0.51%	-
Aug 4, 2026	52.55	53.23	52.26	53.23	53.03	1.01%	-
Aug 3, 2026	51.78	52.70	51.60	52.70	52.50	0.21%	-
Jul 31, 2026	51.75	52.70	51.34	52.59	52.39	1.78%	68
Jul 30, 2026	51.41	51.67	51.35	51.67	51.48	-1.94%	-
Jul 29, 2026	51.71	52.69	51.44	52.69	52.49	2.63%	-
Jul 28, 2026	53.88	53.88	51.34	51.34	51.15	-3.66%	-
Jul 27, 2026	50.57	53.29	50.57	53.29	53.09	4.76%	70
Jul 24, 2026	49.37	50.87	49.08	50.87	50.68	2.03%	70
Jul 23, 2026	49.63	50.65	49.63	49.86	49.67	0.18%	-
Jul 22, 2026	49.52	49.84	49.52	49.77	49.58	1.59%	-
Jul 21, 2026	48.27	48.99	48.27	48.99	48.81	0.06%	-
Jul 20, 2026	49.17	49.37	48.96	48.96	48.78	0.50%	-
Jul 17, 2026	49.55	50.53	48.72	48.72	48.53	-1.38%	-
Jul 16, 2026	49.93	50.22	49.40	49.40	49.21	0.71%	40
Jul 15, 2026	50.54	50.81	49.05	49.05	48.86	-1.62%	100
Jul 14, 2026	50.52	51.28	49.86	49.86	49.67	-2.03%	-
Jul 13, 2026	51.31	51.31	50.84	50.89	50.70	1.33%	-
Jul 10, 2026	50.10	50.31	50.10	50.22	50.03	0.26%	-
Jul 9, 2026	50.59	50.60	50.08	50.09	49.90	0.55%	-
Jul 8, 2026	47.83	49.82	47.83	49.82	49.63	4.79%	-
Jul 7, 2026	46.81	47.54	46.54	47.54	47.36	0.92%	202
Jul 6, 2026	46.38	47.11	46.38	47.11	46.93	1.44%	-
Jul 3, 2026	46.27	46.44	46.07	46.44	46.26	-0.78%	-
Jul 2, 2026	46.96	47.22	46.80	46.80	46.62	-2.60%	-
Jul 1, 2026	48.33	48.59	48.05	48.05	47.87	-1.58%	-
Jun 30, 2026	49.29	49.86	48.82	48.82	48.64	-1.45%	-
Jun 29, 2026	49.73	49.85	49.53	49.54	49.35	0.44%	-
Jun 26, 2026	50.12	50.12	49.33	49.33	49.14	-2.29%	-
Jun 25, 2026	48.83	50.48	48.83	50.48	50.29	2.55%	50
Jun 24, 2026	51.59	51.59	49.23	49.23	49.04	-4.79%	850
Jun 23, 2026	51.49	51.70	51.14	51.70	51.51	1.53%	-
Jun 22, 2026	50.85	51.31	50.75	50.92	50.73	-0.53%	-
Jun 19, 2026	50.97	51.19	50.89	51.19	51.00	0.45%	-
Jun 18, 2026	52.23	52.31	50.96	50.96	50.77	-3.38%	-
Jun 17, 2026	53.02	53.02	52.71	52.74	52.54	-1.31%	-
Jun 16, 2026	53.95	53.95	53.34	53.44	53.24	-0.45%	-
Jun 15, 2026	54.00	54.00	53.60	53.68	53.48	-2.06%	-
Jun 12, 2026	54.99	54.99	54.31	54.81	54.60	-1.19%	-
Jun 11, 2026	54.84	55.47	54.84	55.47	55.26	0.62%	-
Jun 10, 2026	55.08	55.13	54.79	55.13	54.92	1.01%	-
Jun 9, 2026	56.42	56.42	54.58	54.58	54.37	-2.69%	-
Jun 8, 2026	54.56	56.09	54.56	56.09	55.88	0.39%	-
Jun 5, 2026	56.38	56.84	55.87	55.87	55.66	-0.82%	-
Jun 4, 2026	55.65	56.33	54.99	56.33	56.12	1.57%	-
Jun 3, 2026	55.48	55.48	54.90	55.46	55.25	0.71%	-
Jun 2, 2026	53.94	55.07	53.90	55.07	54.86	1.98%	-
Jun 1, 2026	54.69	54.69	54.00	54.00	53.80	-2.30%	-
May 29, 2026	55.55	55.68	55.27	55.27	55.06	0.31%	-