VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	49.93	50.22	49.40	49.40	49.40	0.71%	40
Jul 15, 2026	50.54	50.81	49.05	49.05	49.05	-1.62%	100
Jul 14, 2026	50.52	51.28	49.86	49.86	49.86	-2.03%	-
Jul 13, 2026	51.31	51.31	50.84	50.89	50.89	1.33%	-
Jul 10, 2026	50.10	50.31	50.10	50.22	50.22	0.26%	-
Jul 9, 2026	50.59	50.60	50.08	50.09	50.09	0.55%	-
Jul 8, 2026	47.83	49.82	47.83	49.82	49.82	4.79%	-
Jul 7, 2026	46.81	47.54	46.54	47.54	47.54	0.92%	202
Jul 6, 2026	46.38	47.11	46.38	47.11	47.11	1.44%	-
Jul 3, 2026	46.27	46.44	46.07	46.44	46.44	-0.78%	-
Jul 2, 2026	46.96	47.22	46.80	46.80	46.80	-2.60%	-
Jul 1, 2026	48.33	48.59	48.05	48.05	48.05	-1.58%	-
Jun 30, 2026	49.29	49.86	48.82	48.82	48.82	-1.45%	-
Jun 29, 2026	49.73	49.85	49.53	49.54	49.54	0.44%	-
Jun 26, 2026	50.12	50.12	49.33	49.33	49.33	-2.29%	-
Jun 25, 2026	48.83	50.48	48.83	50.48	50.48	2.55%	50
Jun 24, 2026	51.59	51.59	49.23	49.23	49.23	-4.79%	850
Jun 23, 2026	51.49	51.70	51.14	51.70	51.70	1.53%	-
Jun 22, 2026	50.85	51.31	50.75	50.92	50.92	-0.53%	-
Jun 19, 2026	50.97	51.19	50.89	51.19	51.19	0.45%	-
Jun 18, 2026	52.23	52.31	50.96	50.96	50.96	-3.38%	-
Jun 17, 2026	53.02	53.02	52.71	52.74	52.74	-1.31%	-
Jun 16, 2026	53.95	53.95	53.34	53.44	53.44	-0.45%	-
Jun 15, 2026	54.00	54.00	53.60	53.68	53.68	-2.06%	-
Jun 12, 2026	54.99	54.99	54.31	54.81	54.81	-1.19%	-
Jun 11, 2026	54.84	55.47	54.84	55.47	55.47	0.62%	-
Jun 10, 2026	55.08	55.13	54.79	55.13	55.13	1.01%	-
Jun 9, 2026	56.42	56.42	54.58	54.58	54.58	-2.69%	-
Jun 8, 2026	54.56	56.09	54.56	56.09	56.09	0.39%	-
Jun 5, 2026	56.38	56.84	55.87	55.87	55.87	-0.82%	-
Jun 4, 2026	55.65	56.33	54.99	56.33	56.33	1.57%	-
Jun 3, 2026	55.48	55.48	54.90	55.46	55.46	0.71%	-
Jun 2, 2026	53.94	55.07	53.90	55.07	55.07	1.98%	-
Jun 1, 2026	54.69	54.69	54.00	54.00	54.00	-2.30%	-
May 29, 2026	55.55	55.68	55.27	55.27	55.27	0.31%	-
May 28, 2026	55.03	55.31	54.65	55.10	55.10	1.38%	-
May 27, 2026	57.37	57.52	54.35	54.35	54.35	-5.92%	-
May 26, 2026	55.76	57.77	55.76	57.77	57.77	6.25%	160
May 25, 2026	56.01	56.01	54.25	54.37	54.37	-3.94%	-
May 22, 2026	56.78	56.86	56.17	56.60	56.60	-0.65%	-
May 21, 2026	57.38	58.22	56.97	56.97	56.97	-0.94%	-
May 20, 2026	56.47	57.51	56.32	57.51	57.51	1.82%	-
May 19, 2026	56.95	57.27	56.48	56.48	56.48	-0.41%	-
May 18, 2026	55.82	56.71	55.15	56.71	56.71	2.01%	-
May 15, 2026	55.69	55.96	55.58	55.59	55.59	0.82%	-
May 14, 2026	56.14	56.14	55.14	55.14	55.14	-0.83%	-
May 13, 2026	55.63	55.86	55.60	55.60	55.60	2.09%	-
May 12, 2026	54.83	55.00	54.46	54.46	54.46	-0.09%	-
May 11, 2026	54.89	55.48	54.47	54.51	54.51	-0.37%	456
May 8, 2026	54.69	54.75	53.92	54.71	54.71	1.39%	-