Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKR.US
36.30+0.59(+1.65%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 35.56 | 36.61 | 35.45 | 36.30 | 8 267 703 | 0 |
15.07.2024 | 34.60 | 36.21 | 34.50 | 35.71 | 8 736 630 | 0 |
12.07.2024 | 34.74 | 34.80 | 34.36 | 34.50 | 4 748 116 | 0 |
11.07.2024 | 33.84 | 34.59 | 33.71 | 34.51 | 6 847 901 | 0 |
10.07.2024 | 33.45 | 33.99 | 33.31 | 33.84 | 3 274 932 | 0 |
09.07.2024 | 34.00 | 34.17 | 33.35 | 33.43 | 4 475 468 | 0 |
08.07.2024 | 34.07 | 34.24 | 33.90 | 34.17 | 4 252 877 | 0 |
05.07.2024 | 34.45 | 34.64 | 33.94 | 34.22 | 3 822 131 | 0 |
03.07.2024 | 34.67 | 34.94 | 34.37 | 34.47 | 2 796 590 | 0 |
02.07.2024 | 35.10 | 35.30 | 34.56 | 34.69 | 4 665 427 | 0 |
01.07.2024 | 35.20 | 35.44 | 34.70 | 34.94 | 4 998 926 | 0 |
28.06.2024 | 34.75 | 35.30 | 34.63 | 35.17 | 10 110 746 | 0 |
27.06.2024 | 34.61 | 34.76 | 34.26 | 34.42 | 5 117 592 | 0 |
26.06.2024 | 34.84 | 34.85 | 34.29 | 34.47 | 5 758 137 | 0 |
25.06.2024 | 34.40 | 34.91 | 34.20 | 34.85 | 6 346 196 | 0 |
24.06.2024 | 33.21 | 34.53 | 33.12 | 34.41 | 6 892 141 | 0 |
21.06.2024 | 33.19 | 33.21 | 32.77 | 32.93 | 14 462 825 | 0 |
20.06.2024 | 32.17 | 33.05 | 32.12 | 32.97 | 5 775 013 | 0 |
18.06.2024 | 32.04 | 32.14 | 32.14 | 32.14 | 5 903 502 | 0 |
17.06.2024 | 31.01 | 32.13 | 30.93 | 32.03 | 5 642 073 | 0 |
14.06.2024 | 31.55 | 31.61 | 30.93 | 31.09 | 5 243 299 | 0 |
13.06.2024 | 31.96 | 32.28 | 31.29 | 31.63 | 4 681 257 | 0 |
12.06.2024 | 32.42 | 32.60 | 31.95 | 32.24 | 6 306 852 | 0 |
11.06.2024 | 32.12 | 32.29 | 31.74 | 32.24 | 7 952 656 | 0 |
10.06.2024 | 31.75 | 32.59 | 31.64 | 32.44 | 11 739 507 | 0 |
07.06.2024 | 31.72 | 31.85 | 31.52 | 31.64 | 6 770 490 | 0 |
06.06.2024 | 31.64 | 31.84 | 31.40 | 31.75 | 8 449 303 | 0 |
05.06.2024 | 31.74 | 31.93 | 31.55 | 31.75 | 4 661 443 | 0 |
04.06.2024 | 31.98 | 31.98 | 31.23 | 31.63 | 5 407 724 | 0 |
03.06.2024 | 33.47 | 33.52 | 31.87 | 32.15 | 7 403 130 | 0 |
31.05.2024 | 32.50 | 33.53 | 32.38 | 33.48 | 11 234 865 | 0 |
30.05.2024 | 31.87 | 32.53 | 31.84 | 32.48 | 5 345 139 | 0 |
29.05.2024 | 32.26 | 32.32 | 31.73 | 31.93 | 4 699 878 | 0 |
28.05.2024 | 32.38 | 32.69 | 32.21 | 32.41 | 4 978 074 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus