Baker Hughes Company (0RR8.L) LSE

45.27

+0.0043(+0.01%)

Updated at December 24 04:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202545.0645.2745.2745.27452,311
December 23, 202545.5245.2645.2645.5945.144,137
December 22, 202544.9445.2845.2845.8644.7111,364
December 19, 202544.5144.9744.9745.1444.3110,683
December 18, 202545.3444.6544.6545.3444.484,251
December 17, 202545.1445.1645.1645.4344.924,059
December 16, 202546.5145.0745.0746.7244.6211,564
December 15, 202547.3946.7746.7747.6646.56,096
December 12, 202547.6446.5546.5547.6446.553,334
December 11, 202547.5347.5747.5747.8647.433,020
December 10, 202547.8147.2447.2447.8146.987,964
December 09, 202547.1647.4147.4148.0247.166,845
December 08, 202549.2647.847.849.2647.355,898
December 05, 202550.6149.649.650.6849.573,081
December 04, 202550.5150.450.450.5149.962,550
December 03, 202549.4950.4450.4450.7249.497,521
December 02, 202550.0749.4249.4250.248.6515,612
December 01, 202550.2150.3350.3350.949.7512,295
November 28, 202549.4450.2150.2150.5249.245,571
November 26, 202549.3550.1650.1650.3149.358,254
November 25, 202549.0149.4349.4349.5548.847,506
November 24, 202548.5149.0149.0149.0348.484,379
November 21, 202548.3748.4648.8649.2847.546,280
November 20, 202549.3148.0748.0750.148.075,599
November 19, 202548.2848.3548.3548.7847.28,756
November 18, 202547.7148.2348.2348.5947.52327,750
November 17, 202548.7548.2548.2549.548.256,590
November 14, 202547.8248.5448.5449.0346.945,493
November 13, 202547.8247.8347.8348.447.64,660
November 12, 202548.8647.6747.6748.9647.651,128
November 11, 202548.9349.2149.2149.3448.782,191
November 10, 202548.448.7648.7648.7647.793,063
November 07, 202547.3747.447.447.5946.882,684
November 06, 202547.2247.647.648.547.226,695
November 05, 202546.0547.5947.5947.5945.827,402
November 04, 202548.0547.1347.1348.0947.122,704
November 03, 202548.248.5848.3548.7948.212,266
October 31, 202548.7548.247.9748.9547.994,766
October 30, 202548.0748.9148.9149.0347.91,061
October 29, 202547.748.4748.4748.7547.682,614
October 28, 202546.647.7847.7847.9746.62,257
October 27, 20254746.8746.8748.2346.192,993
October 24, 202548.8247.3647.3650.1946.93117,823
October 23, 202547.6948.7748.7748.7747.654,833
October 22, 202546.8347.4647.4648.3146.83,830
October 21, 202546.545.9945.9946.845.653,330
October 20, 20254545.9845.9845.98453,278
October 17, 202544.9345.0645.0645.2844.53,099
October 16, 202544.9744.7244.7245.0844.393,468
October 15, 20254544.6244.6245.6244.485,467
October 14, 202544.645.0945.0945.0943.995,690
October 13, 202546.5245.4545.4446.5245.232,385
October 10, 202547.7445.4345.4347.7445.4312,542
October 09, 202548.2747.7447.7448.2747.095,474
October 08, 202548.2547.7747.7748.6447.4513,698
October 07, 202549.14948.4449.1948.2812,978
October 06, 202548.8349.4949.4949.5248.8311,549
October 03, 202548.0148.8348.8348.9848.0115,744
October 02, 202548.3648.4548.4548.4547.9112,671
October 01, 202548.3348.3648.3648.7348.2820,867
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved