VIE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.94	53.94	53.90	53.90	-	-0.19%	-
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%	-
May 7, 2026	56.95	56.95	53.96	53.96	53.96	-5.30%	-
May 6, 2026	57.68	57.68	56.23	56.98	56.98	-1.96%	294
May 5, 2026	58.92	58.95	58.12	58.12	58.12	-1.50%	-
Apr 30, 2026	58.45	59.20	58.42	59.20	59.00	1.51%	-
Apr 29, 2026	57.72	58.88	57.72	58.32	58.13	-0.83%	-
Apr 28, 2026	58.73	59.17	58.73	58.81	58.61	0.38%	-
Apr 27, 2026	58.94	59.59	58.59	58.59	58.40	2.36%	-
Apr 24, 2026	55.53	57.24	55.25	57.24	57.05	4.05%	-
Apr 23, 2026	53.18	55.01	52.94	55.01	54.83	4.07%	-
Apr 22, 2026	51.44	52.86	51.44	52.86	52.68	4.01%	-
Apr 21, 2026	50.33	50.91	49.94	50.82	50.65	0.08%	-
Apr 20, 2026	51.44	51.44	50.34	50.78	50.61	0.42%	-
Apr 17, 2026	51.65	51.65	50.28	50.57	50.40	-2.20%	-
Apr 16, 2026	50.96	51.71	50.96	51.71	51.54	1.02%	185
Apr 15, 2026	52.37	52.37	51.19	51.19	51.02	-2.44%	-
Apr 14, 2026	53.14	53.19	52.47	52.47	52.30	-1.91%	-
Apr 13, 2026	54.95	54.96	53.49	53.49	53.31	-0.11%	-
Apr 10, 2026	54.07	54.07	53.55	53.55	53.37	-2.01%	-
Apr 9, 2026	54.18	54.65	53.67	54.65	54.47	1.83%	-
Apr 8, 2026	50.83	53.67	50.83	53.67	53.49	2.01%	185
Apr 7, 2026	52.75	52.75	52.26	52.61	52.44	0.50%	-
Apr 2, 2026	53.29	53.51	52.28	52.35	52.18	1.37%	-
Apr 1, 2026	53.19	53.19	51.64	51.64	51.47	-3.58%	-
Mar 31, 2026	53.84	53.84	53.12	53.56	53.38	-1.42%	-
Mar 30, 2026	55.57	55.96	54.33	54.33	54.15	-1.25%	-
Mar 27, 2026	54.08	55.02	53.94	55.02	54.84	1.38%	-
Mar 26, 2026	54.02	54.48	54.02	54.27	54.09	-0.42%	1
Mar 25, 2026	55.07	55.34	54.50	54.50	54.32	-0.55%	1
Mar 24, 2026	54.18	54.95	53.88	54.80	54.62	2.37%	1
Mar 23, 2026	53.54	53.96	52.93	53.53	53.35	1.79%	539
Mar 20, 2026	52.82	52.87	52.50	52.59	52.42	0.84%	3
Mar 19, 2026	50.47	52.15	49.71	52.15	51.98	3.72%	2