UK markets closed

Baker Hughes Company (0RR8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.65-0.63 (-1.91%)
At close: 06:32PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202433.1033.2232.4732.8532.853,454
25 Apr 202432.9733.2832.6933.2833.282,505
24 Apr 202432.3933.7032.3932.6532.652,048
23 Apr 202432.3933.0232.2732.9732.9739,988
22 Apr 202432.4032.6232.0132.6232.621,284
19 Apr 202432.3832.7832.3032.4032.403,811
18 Apr 202432.1832.5332.0432.2532.253,262
17 Apr 202432.2132.5432.0532.1932.195,957
16 Apr 202432.3232.4331.9532.1932.192,756
15 Apr 202433.2133.3532.4532.4532.4513,960
12 Apr 202434.0934.1733.4333.4333.435,749
11 Apr 202434.2634.2733.5433.8333.831,743
10 Apr 202433.8834.1633.7633.8433.843,234
09 Apr 202434.3534.4334.0634.0634.065,526
08 Apr 202434.3834.4934.1834.3534.357,070
05 Apr 202433.8834.5833.7234.3534.354,396
04 Apr 202433.9034.2633.9034.1334.1310,353
03 Apr 202433.9534.1033.7434.1034.102,313
02 Apr 202433.7733.7733.3833.4433.447,635
28 Mar 202433.0133.6033.0133.5733.574,771
27 Mar 202432.7433.0832.7033.0133.015,183
26 Mar 202433.2733.3132.7732.8832.886,152
25 Mar 202433.5733.7333.3733.3733.375,322
22 Mar 202433.8133.8933.4733.4933.494,291
21 Mar 202433.4534.0933.3933.7933.797,336
20 Mar 202433.3633.5433.0033.5433.544,513
19 Mar 202432.6033.2632.4133.1933.196,783
18 Mar 202432.5232.5232.0932.4132.415,668
15 Mar 202431.9932.3731.9332.2532.256,740
14 Mar 202432.0332.1931.7632.0132.018,678
13 Mar 202431.3131.9231.3131.5631.562,540
12 Mar 202431.3831.5831.1831.2031.202,262
11 Mar 202430.6731.3630.5431.3031.305,440
08 Mar 202430.6730.8630.6430.8130.811,697
07 Mar 202430.7031.0330.6230.8830.886,622
06 Mar 202430.4730.8430.4730.5330.533,653
05 Mar 202429.4430.0729.4129.9929.991,276
04 Mar 202430.0030.0129.4529.4529.455,401
01 Mar 202429.6130.0829.5629.9129.913,078
29 Feb 202429.6729.8429.5429.5929.591,244
28 Feb 202429.5129.7329.2529.5829.581,109
27 Feb 202430.0230.0529.5529.8029.802,946
26 Feb 202429.7330.3029.7129.8829.882,219
23 Feb 202428.9529.7528.9529.7529.753,567
22 Feb 202429.3029.4429.0529.2629.262,497
21 Feb 202429.0729.3929.0729.2729.273,425
20 Feb 202428.7629.0428.7629.0129.019,354
19 Feb 2024------
16 Feb 202429.0629.2728.9529.1129.111,460
15 Feb 202428.9829.1828.8429.1429.142,161
14 Feb 202429.2029.2028.7728.7928.792,878
13 Feb 202429.5129.5128.8328.9428.943,373
12 Feb 202428.9529.5628.9529.5629.562,412
12 Feb 20240.21 Dividend
09 Feb 202429.3729.4528.8429.1828.972,188
08 Feb 202428.9429.4428.9429.1328.924,688
07 Feb 202429.4729.6429.1929.2629.0533,371
06 Feb 202428.8129.5728.7829.4929.284,875
05 Feb 202428.7228.9028.3828.8728.667,972
02 Feb 202428.6029.0028.6028.8428.632,616
01 Feb 202428.8328.8528.4028.5928.391,482
31 Jan 202429.4229.4328.6628.7728.564,409
30 Jan 202428.6829.2628.3429.2629.058,942
29 Jan 202430.2530.2529.8429.8929.673,044
26 Jan 202430.1530.4129.8930.1929.972,895
25 Jan 202430.4730.5529.7529.9929.776,009
24 Jan 202430.2530.7129.7129.7629.5514,667
23 Jan 202430.8231.6130.7631.3231.091,789
22 Jan 202430.5531.1230.4531.0830.855,828
19 Jan 202430.9931.0030.6930.6930.47925
18 Jan 202430.6730.8730.5230.8330.611,521
17 Jan 202430.3130.8730.2030.8230.602,100
16 Jan 202431.2531.3230.7030.7030.4833,828
15 Jan 2024------
12 Jan 202431.7331.7330.9031.1730.952,336
11 Jan 202431.3431.4631.1031.1030.872,656
10 Jan 202431.3231.4331.0031.0430.827,028
09 Jan 202432.2732.2831.6031.6031.374,076
08 Jan 202432.6932.7731.9132.0431.817,345
05 Jan 202433.4433.5033.2633.3833.142,668
04 Jan 202434.2034.2033.4533.4533.212,510
03 Jan 202433.9734.1433.8134.0733.823,481
02 Jan 202434.4534.6334.1734.2433.996,357
29 Dec 202334.1834.1934.0134.1733.92593
28 Dec 202334.3034.4234.0934.2133.964,437
27 Dec 202334.7234.9134.6934.6934.443,575
22 Dec 202334.0434.4434.0434.3334.08102,331
21 Dec 202334.0434.0533.7333.8533.606,498
20 Dec 202334.1134.6734.0734.5334.284,396
19 Dec 202333.9434.4333.9434.0533.802,167
18 Dec 202334.6934.8034.0034.0033.763,700
15 Dec 202333.2333.4133.0133.2533.01702
14 Dec 202333.0633.7633.0633.3833.143,145
13 Dec 202332.3532.4232.2032.3632.1332
12 Dec 202332.3132.3131.9032.0531.822,201
11 Dec 202332.6032.9232.5332.5932.361,200
08 Dec 202331.8732.2331.8731.9731.742,423
07 Dec 202332.1732.2331.5231.5231.29981
06 Dec 202332.5832.7331.7032.1031.871,698
05 Dec 202333.6633.6632.7032.7432.501,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...