VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	49.60	50.15	49.47	50.15	50.15	2.07%	-
Oct 7, 2026	50.87	51.16	49.14	49.14	49.14	-3.85%	-
Oct 6, 2026	51.36	51.36	50.90	51.10	51.10	-0.39%	-
Oct 5, 2026	49.97	51.30	49.97	51.30	51.30	2.66%	-
Oct 2, 2026	49.61	50.10	49.37	49.97	49.97	1.52%	-
Oct 1, 2026	48.42	49.22	48.31	49.22	49.22	0.72%	-
Sep 30, 2026	49.42	49.62	48.87	48.87	48.87	-1.40%	-
Sep 29, 2026	50.23	50.52	49.57	49.57	49.57	-3.06%	-
Sep 28, 2026	50.94	51.17	50.65	51.13	51.13	0.69%	-
Sep 25, 2026	50.52	50.78	50.08	50.78	50.78	-0.26%	-
Sep 24, 2026	51.01	51.14	50.84	50.91	50.91	0.30%	-
Sep 23, 2026	50.40	50.76	50.26	50.76	50.76	1.04%	-
Sep 22, 2026	50.64	50.75	50.12	50.24	50.24	0.28%	-
Sep 21, 2026	50.10	50.11	49.74	50.10	50.10	0.85%	-
Sep 18, 2026	49.39	49.68	49.01	49.68	49.68	1.02%	-
Sep 17, 2026	49.44	49.46	49.18	49.18	49.18	-0.14%	-
Sep 16, 2026	49.25	49.30	48.79	49.25	49.25	0.98%	1
Sep 15, 2026	49.16	49.58	48.77	48.77	48.77	-1.20%	-
Sep 14, 2026	50.91	51.67	49.36	49.36	49.36	-1.22%	100
Sep 11, 2026	51.40	51.66	49.97	49.97	49.97	-2.25%	-
Sep 10, 2026	54.86	54.86	51.12	51.12	51.12	-7.73%	-
Sep 9, 2026	54.93	55.40	54.88	55.40	55.40	0.33%	-
Sep 8, 2026	54.82	55.22	54.79	55.22	55.22	1.62%	-
Sep 7, 2026	54.45	54.45	54.34	54.34	54.34	0.31%	-
Sep 4, 2026	54.68	55.61	54.17	54.17	54.17	-2.59%	-
Sep 3, 2026	55.73	55.90	55.61	55.61	55.61	-0.52%	-
Sep 2, 2026	55.21	55.90	54.17	55.90	55.90	0.99%	-
Sep 1, 2026	54.92	55.35	54.70	55.35	55.35	2.23%	-
Aug 31, 2026	53.91	54.43	53.91	54.14	54.14	1.05%	-
Aug 28, 2026	53.57	53.62	53.42	53.58	53.58	1.94%	-
Aug 27, 2026	53.14	53.15	52.56	52.56	52.56	-1.09%	-
Aug 26, 2026	53.03	53.14	52.43	53.14	53.14	-1.37%	-
Aug 25, 2026	53.15	53.88	53.15	53.88	53.88	2.57%	-
Aug 24, 2026	53.48	53.56	52.53	52.53	52.53	-1.92%	-
Aug 21, 2026	53.74	54.07	53.56	53.56	53.56	-1.40%	-
Aug 20, 2026	54.96	55.08	54.32	54.32	54.32	-1.56%	-
Aug 19, 2026	55.60	55.87	55.18	55.18	55.18	-1.00%	-
Aug 18, 2026	56.01	56.04	55.74	55.74	55.74	0.54%	-
Aug 17, 2026	55.89	56.28	55.44	55.44	55.44	-0.65%	-
Aug 14, 2026	55.20	55.80	54.87	55.80	55.80	1.18%	-
Aug 13, 2026	55.86	56.16	55.15	55.15	55.15	-1.89%	-
Aug 12, 2026	56.29	57.00	56.21	56.21	56.21	0.63%	-
Aug 11, 2026	55.49	55.86	55.49	55.86	55.86	1.42%	-
Aug 10, 2026	53.39	55.08	53.39	55.08	55.08	1.42%	-
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%	-