Baker Hughes Company (BMV:BKR)
Mexico
· Delayed Price · Currency is MXN 924.30
0.00 (0.00%)
At close: Dec 3, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 924.10 | 924.30 | 924.10 | 924.30 | 924.30 | -0.08% | 451 |
| Nov 28, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 6.44% | 700 |
| Oct 24, 2025 | 869.07 | 869.07 | 869.07 | 869.07 | 864.82 | 4.56% | 3,360 |
| Oct 17, 2025 | 831.17 | 831.17 | 831.17 | 831.17 | 827.10 | 0.38% | 2,745 |
| Oct 15, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 823.95 | -0.36% | 5 |
| Oct 14, 2025 | 840.64 | 840.64 | 831.00 | 831.00 | 826.93 | -2.56% | 1,138 |
| Sep 9, 2025 | 852.83 | 852.83 | 852.83 | 852.83 | 848.66 | -1.72% | 2,885 |
| Sep 4, 2025 | 867.78 | 867.78 | 867.78 | 867.78 | 863.53 | 4.03% | 15,115 |
| Aug 22, 2025 | 834.20 | 834.20 | 834.20 | 834.20 | 830.12 | 2.73% | 2,088 |
| Aug 7, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 808.03 | -0.37% | 11 |
| Jul 31, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 806.70 | -1.81% | 14 |
| Jul 24, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 821.54 | 0.42% | 15 |
| Jul 23, 2025 | 826.54 | 826.54 | 826.54 | 826.54 | 818.12 | 10.35% | 20,479 |
| Jul 18, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 741.37 | - | 22 |
| Jul 8, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 741.37 | 5.49% | 500 |
| Jul 7, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 702.77 | -1.39% | 25 |
| Jun 25, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 712.67 | -4.00% | 50 |
| Jun 18, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 742.36 | 0.94% | 100 |
| Jun 16, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 735.43 | 1.28% | 350 |
| Jun 11, 2025 | 733.60 | 733.60 | 733.60 | 733.60 | 726.13 | 0.53% | 54 |