Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKR.US
32.37+0.56(+1.76%)(czas lokalny: 24.05.2024 16:00)Baker Hughes Co - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 32.00 | 32.37 | 32.37 | 32.37 | 4 698 650 | 0 |
23.05.2024 | 32.11 | 32.36 | 31.78 | 31.81 | 4 517 107 | 0 |
22.05.2024 | 33.06 | 33.12 | 31.91 | 32.09 | 4 717 870 | 0 |
21.05.2024 | 33.07 | 33.52 | 32.99 | 33.02 | 4 517 850 | 0 |
20.05.2024 | 33.50 | 33.54 | 33.04 | 33.11 | 6 124 672 | 0 |
17.05.2024 | 33.06 | 33.55 | 32.83 | 33.46 | 5 954 624 | 0 |
16.05.2024 | 32.93 | 33.24 | 32.80 | 33.02 | 9 975 049 | 0 |
15.05.2024 | 32.60 | 32.94 | 31.86 | 32.93 | 6 979 219 | 0 |
14.05.2024 | 32.56 | 32.78 | 32.38 | 32.63 | 3 282 625 | 0 |
13.05.2024 | 32.63 | 32.80 | 32.25 | 32.41 | 4 209 916 | 0 |
10.05.2024 | 32.80 | 32.92 | 32.21 | 32.34 | 4 484 050 | 0 |
09.05.2024 | 32.04 | 32.79 | 32.03 | 32.78 | 3 817 110 | 0 |
08.05.2024 | 31.93 | 32.48 | 31.84 | 31.90 | 6 416 532 | 0 |
07.05.2024 | 31.89 | 32.26 | 31.87 | 32.14 | 7 787 168 | 0 |
06.05.2024 | 32.11 | 32.34 | 31.91 | 32.00 | 3 131 172 | 0 |
03.05.2024 | 31.82 | 32.07 | 31.56 | 31.92 | 3 701 570 | 0 |
02.05.2024 | 32.13 | 32.36 | 31.76 | 31.93 | 5 191 172 | 0 |
01.05.2024 | 32.53 | 32.73 | 31.75 | 31.89 | 4 941 651 | 0 |
30.04.2024 | 33.05 | 33.10 | 32.50 | 32.62 | 9 583 203 | 0 |
29.04.2024 | 32.92 | 33.23 | 32.68 | 33.22 | 5 156 899 | 0 |
26.04.2024 | 33.17 | 33.23 | 32.44 | 32.84 | 8 318 500 | 0 |
25.04.2024 | 32.97 | 33.45 | 32.63 | 33.30 | 8 729 851 | 0 |
24.04.2024 | 32.74 | 33.78 | 32.33 | 32.64 | 11 446 966 | 0 |
23.04.2024 | 32.23 | 33.15 | 32.11 | 33.00 | 7 404 320 | 0 |
22.04.2024 | 32.43 | 32.75 | 31.88 | 32.46 | 4 991 510 | 0 |
19.04.2024 | 32.38 | 32.78 | 32.12 | 32.60 | 7 513 518 | 0 |
18.04.2024 | 32.10 | 32.56 | 32.00 | 32.20 | 5 714 155 | 0 |
17.04.2024 | 32.19 | 32.55 | 31.95 | 32.02 | 5 613 693 | 0 |
16.04.2024 | 32.37 | 32.42 | 31.93 | 32.10 | 5 852 603 | 0 |
15.04.2024 | 33.20 | 33.39 | 32.33 | 32.45 | 7 537 414 | 0 |
12.04.2024 | 34.09 | 34.22 | 33.01 | 33.05 | 4 841 066 | 0 |
11.04.2024 | 34.27 | 34.28 | 33.53 | 33.99 | 3 724 177 | 0 |
10.04.2024 | 33.89 | 34.27 | 33.72 | 34.15 | 4 281 470 | 0 |
09.04.2024 | 34.38 | 34.51 | 34.01 | 34.19 | 3 373 022 | 0 |
08.04.2024 | 34.40 | 34.52 | 34.15 | 34.25 | 4 433 778 | 0 |
05.04.2024 | 33.88 | 34.62 | 33.69 | 34.31 | 5 151 303 | 0 |
04.04.2024 | 33.92 | 34.32 | 33.69 | 33.92 | 6 014 059 | 0 |
03.04.2024 | 33.79 | 34.15 | 33.70 | 33.88 | 7 584 250 | 0 |
02.04.2024 | 33.71 | 33.77 | 33.32 | 33.59 | 7 867 461 | 0 |
01.04.2024 | 33.68 | 33.68 | 33.25 | 33.44 | 6 485 226 | 0 |
28.03.2024 | 33.37 | 33.50 | 33.50 | 33.50 | 13 250 269 | 0 |
27.03.2024 | 32.79 | 33.22 | 32.68 | 33.09 | 9 346 582 | 0 |
26.03.2024 | 33.27 | 33.35 | 32.70 | 32.83 | 8 057 566 | 0 |
25.03.2024 | 33.64 | 33.77 | 33.24 | 33.29 | 10 277 000 | 0 |
22.03.2024 | 33.81 | 33.91 | 33.42 | 33.44 | 6 636 540 | 0 |
21.03.2024 | 33.45 | 34.12 | 33.37 | 33.76 | 6 084 540 | 0 |
20.03.2024 | 33.09 | 33.55 | 32.96 | 33.39 | 7 429 531 | 0 |
19.03.2024 | 32.41 | 33.32 | 32.41 | 33.22 | 6 548 198 | 0 |
18.03.2024 | 32.49 | 32.54 | 32.08 | 32.39 | 5 899 359 | 0 |
15.03.2024 | 31.93 | 32.45 | 31.92 | 32.32 | 15 268 368 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus