VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	49.61	49.73	48.97	48.97	48.97	-2.33%	-
Oct 28, 2026	52.72	52.72	50.14	50.14	50.14	-2.87%	-
Oct 27, 2026	50.20	51.62	49.18	51.62	51.62	3.77%	75
Oct 23, 2026	47.83	49.75	47.75	49.75	49.75	5.69%	-
Oct 22, 2026	50.00	50.13	47.07	47.07	47.07	-5.63%	1
Oct 21, 2026	49.53	50.07	49.53	49.88	49.88	0.67%	-
Oct 20, 2026	49.79	50.06	49.55	49.55	49.55	0.08%	-
Oct 19, 2026	49.84	50.25	49.51	49.51	49.51	0.19%	202
Oct 16, 2026	48.53	49.41	48.44	49.41	49.41	2.70%	-
Oct 15, 2026	49.60	49.79	48.11	48.11	48.11	-3.65%	-
Oct 14, 2026	50.46	51.17	49.94	49.94	49.94	0.22%	-
Oct 13, 2026	50.29	50.56	49.83	49.83	49.83	-1.78%	-
Oct 12, 2026	50.60	51.14	50.60	50.73	50.73	-0.20%	-
Oct 9, 2026	50.43	50.83	50.43	50.83	50.83	1.36%	-
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%	-