UK markets open in 3 hours 25 minutes

Baker Hughes Company (0RR8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.83-0.31 (-0.86%)
At close: 06:51PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202435.7835.9035.5435.7635.761,862
19 Jul 202435.6536.3035.1736.1436.144,093
18 Jul 202436.1336.5636.0736.1236.121,711
17 Jul 202436.3036.5836.1936.3536.356,439
16 Jul 202435.5636.5035.4936.5036.503,284
15 Jul 202434.6536.0834.5335.8735.875,079
12 Jul 202434.7234.7734.4434.6634.663,124
11 Jul 202433.8434.3333.7834.3334.337,764
10 Jul 202433.4533.9533.3633.6933.6943,794
09 Jul 202433.9034.0233.6433.6933.694,052
08 Jul 202434.0734.1333.9634.0234.02661
05 Jul 202434.4534.6433.9633.9633.963,721
04 Jul 2024------
03 Jul 202434.7334.8934.4734.6234.625,491
02 Jul 202435.1035.2634.6934.6934.697,281
01 Jul 202435.2835.4334.7834.9734.976,611
28 Jun 202434.9435.2934.4235.1835.1845,247
27 Jun 202434.6034.7434.4434.4934.494,743
26 Jun 202434.8534.8634.3134.4434.4459,002
25 Jun 202434.4034.8134.2834.6534.65973
24 Jun 202433.2134.3633.2134.3534.353,538
21 Jun 202433.0133.1232.8532.9432.9420,884
20 Jun 202432.3532.9732.1332.9132.9115,987
19 Jun 2024------
18 Jun 202432.1332.4532.0432.1932.197,988
17 Jun 202431.0131.8531.0131.8531.853,673
14 Jun 202431.3931.3930.9930.9930.991,806
13 Jun 202431.9632.0631.3831.5031.503,141
12 Jun 202432.4532.5032.0132.2832.282,544
11 Jun 202432.1232.1831.9032.0832.082,129
10 Jun 202431.7532.4431.7532.4432.444,120
07 Jun 202431.6631.7931.5131.7631.763,129
06 Jun 202431.5831.6731.4831.6731.677,681
05 Jun 202431.7431.9331.5931.5931.591,701
04 Jun 202432.1532.1531.2831.6831.6880,376
03 Jun 202433.4233.4931.9031.9931.994,955
31 May 202432.4833.0632.4833.0633.065,764
30 May 202431.8732.4531.8732.2532.2554,265
29 May 202432.3732.3831.7531.7731.771,827
28 May 202432.3832.5332.2632.5132.512,634
24 May 202432.0432.2931.8632.0432.042,225
23 May 202432.2032.2731.8331.8431.842,941
22 May 202433.2033.2032.0632.1332.132,524
21 May 202433.0233.4933.0233.1033.103,619
20 May 202433.5033.5033.1033.1133.112,092
17 May 202433.0933.4332.8433.4133.413,890
16 May 202433.1333.2232.7933.0133.012,456
15 May 202432.5732.5731.9032.4532.452,675
14 May 202432.5632.7332.4532.4532.452,243
13 May 202432.6132.7732.2832.3032.30362
10 May 202432.7832.8932.2532.2532.25771,467
09 May 202432.1232.5732.0932.5732.57609
08 May 202431.9432.4631.8632.0332.031,055
07 May 202431.8932.1931.8532.1032.102,065
03 May 202431.6331.9431.5731.8331.832,407
03 May 20240.21 Dividend
02 May 202432.1832.2931.8431.8431.633,491
01 May 202432.5332.5331.8131.8131.601,555
30 Apr 202433.0533.0932.8032.8432.621,235
29 Apr 202432.9233.0232.7132.9832.761,755
26 Apr 202433.1033.2232.4732.8532.633,454
25 Apr 202432.9733.2832.6933.2833.072,505
24 Apr 202432.3933.7032.3932.6532.432,048
23 Apr 202432.3933.0232.2732.9732.7539,988
22 Apr 202432.4032.6232.0132.6232.401,284
19 Apr 202432.3832.7832.3032.4032.193,811
18 Apr 202432.1832.5332.0432.2532.043,262
17 Apr 202432.2132.5432.0532.1931.985,957
16 Apr 202432.3232.4331.9532.1931.982,756
15 Apr 202433.2133.3532.4532.4532.2413,960
12 Apr 202434.0934.1733.4333.4333.215,749
11 Apr 202434.2634.2733.5433.8333.611,743
10 Apr 202433.8834.1633.7633.8433.623,234
09 Apr 202434.3534.4334.0634.0633.835,526
08 Apr 202434.3834.4934.1834.3534.127,070
05 Apr 202433.8834.5833.7234.3534.134,396
04 Apr 202433.9034.2633.9034.1333.9010,353
03 Apr 202433.9534.1033.7434.1033.872,313
02 Apr 202433.7733.7733.3833.4433.217,635
28 Mar 202433.0133.6033.0133.5733.354,771
27 Mar 202432.7433.0832.7033.0132.795,183
26 Mar 202433.2733.3132.7732.8832.666,152
25 Mar 202433.5733.7333.3733.3733.145,322
22 Mar 202433.8133.8933.4733.4933.274,291
21 Mar 202433.4534.0933.3933.7933.577,336
20 Mar 202433.3633.5433.0033.5433.324,513
19 Mar 202432.6033.2632.4133.1932.976,783
18 Mar 202432.5232.5232.0932.4132.205,668
15 Mar 202431.9932.3731.9332.2532.036,740
14 Mar 202432.0332.1931.7632.0131.808,678
13 Mar 202431.3131.9231.3131.5631.352,540
12 Mar 202431.3831.5831.1831.2030.992,262
11 Mar 202430.6731.3630.5431.3031.095,440
08 Mar 202430.6730.8630.6430.8130.611,697
07 Mar 202430.7031.0330.6230.8830.686,622
06 Mar 202430.4730.8430.4730.5330.333,653
05 Mar 202429.4430.0729.4129.9929.791,276
04 Mar 202430.0030.0129.4529.4529.265,401
01 Mar 202429.6130.0829.5629.9129.713,078
29 Feb 202429.6729.8429.5429.5929.391,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...