Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKR.US
44.72+0.25(+0.56%)(czas lokalny: 19.12.2025 16:00)Baker Hughes Company
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 44.42 | 45.15 | 44.37 | 44.72 | 290 271 | 0 |
| 18.12.2025 | 45.37 | 45.37 | 44.26 | 44.45 | 467 994 | 0 |
| 17.12.2025 | 45.38 | 45.57 | 44.87 | 45.29 | 322 802 | 0 |
| 16.12.2025 | 46.54 | 46.54 | 44.56 | 45.00 | 460 456 | 0 |
| 15.12.2025 | 47.41 | 47.41 | 46.50 | 46.88 | 276 375 | 0 |
| 12.12.2025 | 47.52 | 47.79 | 46.49 | 46.86 | 364 287 | 0 |
| 11.12.2025 | 47.67 | 47.90 | 47.04 | 47.48 | 494 026 | 0 |
| 10.12.2025 | 47.90 | 48.12 | 46.90 | 48.03 | 448 652 | 0 |
| 09.12.2025 | 47.22 | 48.04 | 47.22 | 47.69 | 363 790 | 0 |
| 08.12.2025 | 49.01 | 49.20 | 47.24 | 47.37 | 525 357 | 0 |
| 05.12.2025 | 50.52 | 50.75 | 49.05 | 49.19 | 348 843 | 0 |
| 04.12.2025 | 50.47 | 51.12 | 49.92 | 50.62 | 274 403 | 0 |
| 03.12.2025 | 49.91 | 50.73 | 49.84 | 50.49 | 282 853 | 0 |
| 02.12.2025 | 50.08 | 50.08 | 48.62 | 49.49 | 183 014 | 0 |
| 01.12.2025 | 50.23 | 50.92 | 49.99 | 50.17 | 248 236 | 0 |
| 28.11.2025 | 49.46 | 50.53 | 49.17 | 50.22 | 161 919 | 0 |
| 26.11.2025 | 49.63 | 50.35 | 49.48 | 49.53 | 283 374 | 0 |
| 25.11.2025 | 49.00 | 49.56 | 48.72 | 49.45 | 364 239 | 0 |
| 24.11.2025 | 48.91 | 49.55 | 48.37 | 49.37 | 429 355 | 0 |
| 21.11.2025 | 47.98 | 49.44 | 47.79 | 48.90 | 406 867 | 0 |
| 20.11.2025 | 49.10 | 50.16 | 47.99 | 48.07 | 478 748 | 0 |
| 19.11.2025 | 47.25 | 48.59 | 47.19 | 48.48 | 838 102 | 0 |
| 18.11.2025 | 47.94 | 48.97 | 47.76 | 48.07 | 1 413 852 | 0 |
| 17.11.2025 | 48.87 | 49.52 | 47.56 | 47.91 | 618 900 | 0 |
| 14.11.2025 | 47.61 | 49.06 | 46.89 | 48.72 | 1 308 015 | 0 |
| 13.11.2025 | 47.51 | 48.49 | 47.23 | 47.51 | 1 066 602 | 0 |
| 12.11.2025 | 48.46 | 48.65 | 47.45 | 47.54 | 999 874 | 0 |
| 11.11.2025 | 49.00 | 49.50 | 48.75 | 48.94 | 904 243 | 0 |
| 10.11.2025 | 48.35 | 49.15 | 47.78 | 48.78 | 916 041 | 0 |
| 07.11.2025 | 47.37 | 47.93 | 46.74 | 47.88 | 960 528 | 0 |
| 06.11.2025 | 47.24 | 48.49 | 47.20 | 47.26 | 1 578 960 | 0 |
| 05.11.2025 | 46.09 | 47.66 | 45.82 | 47.05 | 1 257 183 | 0 |
| 04.11.2025 | 47.88 | 48.23 | 45.90 | 45.98 | 1 743 857 | 0 |
| 03.11.2025 | 48.70 | 48.97 | 48.30 | 48.65 | 1 132 016 | 0 |
| 31.10.2025 | 48.55 | 48.97 | 47.96 | 48.42 | 952 995 | 0 |
| 30.10.2025 | 47.93 | 49.15 | 47.80 | 48.57 | 1 018 145 | 0 |
| 29.10.2025 | 47.67 | 48.84 | 47.64 | 48.33 | 336 021 | 0 |
| 28.10.2025 | 46.52 | 47.98 | 46.49 | 47.84 | 448 688 | 0 |
| 27.10.2025 | 47.73 | 48.14 | 46.12 | 46.59 | 560 461 | 0 |
| 24.10.2025 | 47.92 | 50.42 | 46.84 | 47.27 | 686 671 | 0 |
| 23.10.2025 | 48.21 | 49.08 | 48.02 | 48.87 | 628 860 | 0 |
| 22.10.2025 | 47.09 | 48.33 | 46.73 | 47.30 | 538 999 | 0 |
| 21.10.2025 | 46.58 | 47.41 | 45.64 | 46.76 | 678 060 | 0 |
| 20.10.2025 | 45.35 | 46.38 | 45.25 | 46.29 | 264 494 | 0 |
| 17.10.2025 | 44.55 | 45.49 | 44.52 | 45.18 | 728 852 | 0 |
| 16.10.2025 | 44.72 | 45.08 | 44.26 | 44.63 | 740 880 | 0 |
| 15.10.2025 | 45.23 | 45.65 | 44.22 | 44.46 | 927 652 | 0 |
| 14.10.2025 | 44.84 | 45.36 | 43.92 | 44.83 | 1 209 814 | 0 |
| 13.10.2025 | 45.88 | 45.91 | 45.05 | 45.48 | 1 205 244 | 0 |
| 10.10.2025 | 47.41 | 47.66 | 45.00 | 45.04 | 632 134 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
