BMV · BKR · stock
Baker Hughes Company (BKR) stock price history
Every BMV trading session of Baker Hughes Company from Jul 28, 2017 to Sep 25, 2026: 2,303 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKR adjusted close, 2017 to 2026
- MX$1,249
- All time high, 2026
- MX$1,249
- 52 week high, MX$815.49 low
- 2,303
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BKR key facts
- Baker Hughes Company (BKR) closed at MX$993.00 on Sep 25, 2026 on BMV.
- BKR's all time high close is MX$1,249, set on Apr 30, 2026; its all time low close is MX$389.41 on Jul 21, 2021.
- BKR's 52 week range is MX$815.49 to MX$1,249.
- BKR returned +16.5% over the year to Sep 25, 2026 and +138.0% over five years.
- Since Jul 28, 2017 BKR returned +53%, +4.7% a year compounded.
- BKR's deepest drawdown was -45.8% from Mar 18, 2022 to Sep 29, 2022.
- DataCedar holds 2,303 daily sessions of BKR history from Jul 28, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
BKR price chart, 2017 to 2026
BKR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -3.3% |
| 6 months | -11.2% |
| Year to date | +21.8% |
| 1 year | +16.5% |
| 3 years | +56.1% |
| 5 years | +138.0% |
| 10 years | n/a |
| Since Jul 28, 2017 | +52.6% |
| Compound annual growth, 9.2 years | +4.7% |
BKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,249 on Apr 30, 2026
- All time low close
- MX$389.41 on Jul 21, 2021
- 52 week high
- MX$1,249 on Apr 30, 2026
- 52 week low
- MX$815.49 on Dec 17, 2025
- Deepest drawdown
- -45.8% from Mar 18, 2022 to Sep 29, 2022, recovered Nov 5, 2024
- Best single session
- +34.3% on Mar 14, 2022
- Worst single session
- -23.8% on Feb 23, 2018
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2024, +41%
- Worst calendar year
- 2019, -18%
BKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 28, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$815.49 | MX$1,249 | MX$815.49 | MX$993.00 | +21.8% | 165.8K | 184 |
| 2025 | MX$824.00 | MX$980.29 | MX$709.15 | MX$815.49 | -1.0% | 199.6K | 251 |
| 2024 | MX$582.86 | MX$824.00 | MX$490.45 | MX$824.00 | +41.4% | 311.6K | 251 |
| 2023 | MX$567.15 | MX$636.27 | MX$495.83 | MX$582.86 | +2.8% | 108.1K | 251 |
| 2022 | MX$520.00 | MX$775.79 | MX$420.12 | MX$567.15 | +9.1% | 264.8K | 252 |
| 2021 | MX$438.75 | MX$524.47 | MX$386.34 | MX$520.00 | +18.5% | 146K | 253 |
| 2020 | MX$438.04 | MX$438.75 | MX$438.04 | MX$438.75 | +0.2% | 0 | 252 |
| 2019 | MX$534.65 | MX$534.65 | MX$434.08 | MX$438.04 | -18.1% | 17.2K | 251 |
| 2018 | MX$651.25 | MX$667.36 | MX$508.83 | MX$534.65 | -17.9% | 6.2K | 251 |
| 2017 | MX$650.90 | MX$651.25 | MX$650.90 | MX$651.25 | n/a | 533 | 107 |
BKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$993.00 | -7.8% |
| August 2026 | MX$1,077 | +3.1% |
| July 2026 | MX$1,045 | +1.8% |
| June 2026 | MX$1,027 | -9.0% |
| May 2026 | MX$1,129 | -9.7% |
| April 2026 | MX$1,249 | +9.6% |
| March 2026 | MX$1,140 | +6.0% |
| February 2026 | MX$1,075 | +10.9% |
| January 2026 | MX$969.37 | +18.9% |
| December 2025 | MX$815.49 | -11.8% |
| November 2025 | MX$924.40 | +6.5% |
| October 2025 | MX$868.28 | +1.9% |
About the BKR data
Daily bars. 2,303 sessions from Jul 28, 2017 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BKR share price history
