Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKR.US
32.20+0.18(+0.56%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 31.76 | 32.21 | 31.76 | 31.94 | 6 947 273 | 0 |
13.03.2024 | 31.70 | 31.95 | 31.38 | 31.75 | 6 897 851 | 0 |
12.03.2024 | 31.41 | 31.62 | 31.12 | 31.49 | 7 136 689 | 0 |
11.03.2024 | 30.67 | 31.39 | 30.52 | 31.30 | 6 926 989 | 0 |
08.03.2024 | 30.71 | 30.91 | 30.43 | 30.60 | 5 548 490 | 0 |
07.03.2024 | 30.64 | 31.06 | 30.58 | 30.83 | 9 733 016 | 0 |
06.03.2024 | 30.47 | 30.86 | 30.41 | 30.56 | 10 371 725 | 0 |
05.03.2024 | 29.44 | 30.19 | 29.30 | 30.17 | 8 765 066 | 0 |
04.03.2024 | 30.00 | 30.03 | 29.36 | 29.43 | 6 157 404 | 0 |
01.03.2024 | 29.59 | 30.13 | 29.51 | 29.96 | 6 445 680 | 0 |
29.02.2024 | 29.75 | 29.87 | 29.37 | 29.59 | 12 879 478 | 0 |
28.02.2024 | 29.63 | 29.75 | 29.19 | 29.48 | 6 079 000 | 0 |
27.02.2024 | 30.05 | 30.05 | 29.52 | 29.72 | 6 600 361 | 0 |
26.02.2024 | 29.73 | 30.39 | 29.67 | 29.84 | 9 822 929 | 0 |
23.02.2024 | 29.00 | 30.09 | 28.88 | 29.89 | 13 039 764 | 0 |
22.02.2024 | 29.23 | 29.47 | 29.01 | 29.20 | 9 427 397 | 0 |
21.02.2024 | 29.08 | 29.40 | 29.00 | 29.34 | 10 578 222 | 0 |
20.02.2024 | 28.86 | 29.09 | 28.66 | 29.05 | 8 362 390 | 0 |
16.02.2024 | 29.20 | 29.15 | 29.15 | 29.15 | 7 398 691 | 0 |
15.02.2024 | 28.91 | 29.39 | 28.79 | 29.20 | 10 899 064 | 0 |
14.02.2024 | 29.20 | 29.21 | 28.63 | 28.85 | 8 118 986 | 0 |
13.02.2024 | 29.43 | 29.55 | 28.70 | 29.01 | 9 740 465 | 0 |
12.02.2024 | 28.98 | 29.59 | 28.95 | 29.50 | 9 720 445 | 0 |
09.02.2024 | 29.31 | 30.00 | 28.83 | 29.06 | 7 661 366 | 0 |
08.02.2024 | 28.94 | 29.45 | 28.91 | 29.32 | 9 029 122 | 0 |
07.02.2024 | 29.47 | 29.69 | 29.09 | 29.12 | 9 040 030 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus