VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-