Michael Baker Corporation (BKR)

22.63 +0.01  +0.04%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Michael Baker Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 22.55 22.81 22.43 22.63 13113
May 24, 2012 22.63 22.85 22.40 22.62 21586
May 23, 2012 22.57 22.65 22.50 22.53 25412
May 22, 2012 22.86 22.89 22.75 22.77 26819
May 21, 2012 22.90 22.90 22.75 22.85 31101
May 18, 2012 22.85 22.89 22.74 22.76 46142
May 17, 2012 22.88 23.06 22.75 22.95 37063
May 16, 2012 23.05 23.05 22.75 22.75 13154
May 15, 2012 23.11 23.20 22.82 22.84 9823
May 14, 2012 23.27 23.41 23.07 23.07 21724
May 11, 2012 23.72 23.84 23.15 23.49 77843
May 10, 2012 24.02 24.12 23.73 24.01 48050
May 9, 2012 22.50 24.53 22.38 24.02 47875
May 8, 2012 21.99 22.93 20.04 22.81 53105
May 7, 2012 21.48 22.54 21.48 22.51 56258
May 4, 2012 21.81 22.10 21.42 21.52 33297
May 3, 2012 22.07 22.19 21.84 21.95 25953
May 2, 2012 21.95 22.39 21.88 22.16 28351
May 1, 2012 22.59 23.30 22.24 22.27 44176
April 30, 2012 22.94 22.94 22.50 22.53 27596
April 27, 2012 22.31 23.02 22.31 22.89 21737
April 26, 2012 22.13 22.45 22.07 22.31 18673
April 24, 2012 22.53 22.80 22.17 22.53 22009
April 23, 2012 22.77 22.92 22.45 22.51 35411
April 20, 2012 23.53 23.83 23.09 23.19 31861
April 19, 2012 23.05 23.12 22.62 22.72 24348
April 18, 2012 23.47 23.47 22.86 22.95 11521
April 17, 2012 23.40 23.70 23.24 23.52 10390
April 16, 2012 23.01 23.24 22.86 23.18 5994
April 13, 2012 23.69 23.75 22.74 22.98 15107
April 12, 2012 23.72 23.97 23.63 23.73 13769
April 11, 2012 23.33 23.84 23.33 23.84 18211
April 10, 2012 23.18 23.18 22.94 23.10 26842
April 9, 2012 23.00 23.27 22.87 23.14 27902
April 5, 2012 23.02 23.22 23.00 23.10 27474
April 4, 2012 23.51 23.63 23.09 23.11 16043
April 3, 2012 24.36 24.43 23.75 23.79 20987
April 2, 2012 23.81 24.46 23.80 24.45 15709
March 30, 2012 24.33 24.33 23.38 23.85 15713
March 29, 2012 24.43 24.43 23.70 24.11 9748
March 28, 2012 24.42 24.55 24.29 24.49 22749
March 27, 2012 25.33 25.33 24.29 24.30 27559
March 26, 2012 24.20 25.16 24.20 25.16 6259
March 23, 2012 23.54 24.08 23.54 24.07 14503
March 22, 2012 23.72 23.72 23.50 23.60 9336
March 21, 2012 24.36 24.36 23.90 23.91 12679
March 20, 2012 24.33 24.58 23.89 24.13 14289
March 19, 2012 24.59 24.79 24.42 24.63 14031
March 16, 2012 25.06 25.06 24.53 24.55 36051
March 15, 2012 24.78 25.28 24.60 25.00 89757
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BKR News

Listen to $BKR Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3idE
about 20 days ago by earningscast
$BKR filed latest Quarterly Report http://stks.co/3iOk
about 20 days ago by MarketBrief
Patrick Tami of RBF Consulting Honored by CLSA
Apr 17, 11:30AM Business Wire
Michael Baker (BKR) Terminates 'Poison Pill'
Apr 02, 9:15AM Street Insider
$BKR forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3AAI
about 58 days ago by RecogniaEvents
Bought $DANG $FIO $VVUS $INVN today. Still holding $TPX $VRTX $RENN $LKQX $MSFT $MCD $CMCSA $CTL $T $ETFC $BKR $BWLD. Traded $ARNA this wk.
about 58 days ago by StocksGator
$BKR earnings breakout. Staying long.
about 76 days ago by StocksGator
Listen to $BKR Q4 2011 earnings call - live at 10:00 AM, ondemand after - http://stks.co/2ogD
about 76 days ago by earningscast
$BKR filed latest Annual Report http://stks.co/2oJV
about 76 days ago by MarketBrief
Baker Announces 2011 Financial Results
Mar 13, 7:48AM Business Wire
Lamont Named Baker Phoenix Architecture Lead
Mar 06, 2:16PM Business Wire
Also still long $CTL $BKR CMCSA.
about 94 days ago by StocksGator
bot $AEM, $BKR, $BMI, $CMP, $CTRP, $EGO, $ESI, $EW, $KGC, $LIFE, $MED, $NPK, $SOHU, $STRA, $SWKS to increase exposure
about 166 days ago by txbondman
$BKR filed latest Quarterly Report http://stks.co/11PC
about 202 days ago by MarketBrief
looking at $bkr 23 but so thin and blocky
about 320 days ago by sniper
out $bkr 22.30 m.o
about 322 days ago by sniper
in $bkr 22
about 322 days ago by sniper
watching $bkr
about 322 days ago by sniper
bot $BKR at 27.43
about 430 days ago by txbondman
$BKR Michael Baker subsidiary Michael Baker Jr. awarded $14.9M contract
about 734 days ago by LeakTheNews
$BKR Interesting Bounce Play ? Just watching it http://fsc.bz/3RC #WORDEN
about 798 days ago by NirDavidov
New #IR website live: Michael Baker Corporation (NYSE Amex: $BKR) http://bit.ly/5znCKt
about 892 days ago by BHSMITH
$BKR came in strong, up to $7.8 million from $6.1 million last year, producing earnings of 88 cents per share, 16 cents ahead of consensus.
about 1059 days ago by rgdaytrader
C&E good. $FLR, $JEC, $BKR all up on down day, $KHD flat. http://tinyurl.com/d38fzb
about 1208 days ago by JosephAllenIR

Recent Quotes

Symbol Price Chg Chg % Market Cap
BKR 22.63 +0.01 +0.04% 215.89M
BKOR 5.00 +0.00 +0.00% 9.05M
BKN 15.99 +0.03 +0.19%
BKMU 3.52 +0.00 +0.00% 163.08M
BKK 16.22 +0.00 +0.00%
BKI 27.77 -0.07 -0.25% 1.092B
BKH 31.73 +0.01 +0.03% 1.399B
BKF 34.65 +0.16 +0.46%
BIOD 0.76 +0.01 +1.47% 29.42M
BIOB 107.27 +0.67 +0.63% 3.053B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close