Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NY: BKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.26 14.79 14.18 14.77 10,456,300 +0.42(+2.93%)
Oct 29, 2020 13.50 14.36 13.36 14.35 9,574,795 +0.65(+4.74%)
Oct 28, 2020 13.78 14.02 13.62 13.70 9,975,300 -0.47(-3.32%)
Oct 27, 2020 13.83 14.21 13.62 14.17 5,903,531 +0.27(+1.94%)
Oct 26, 2020 14.06 14.06 13.70 13.90 4,193,435 -0.39(-2.73%)
Oct 23, 2020 14.59 14.68 14.06 14.29 6,998,300 -0.17(-1.18%)
Oct 22, 2020 14.17 14.52 13.97 14.46 7,498,227 +0.42(+2.99%)
Oct 21, 2020 13.40 14.34 13.28 14.04 10,954,343 +0.41(+3.01%)
Oct 20, 2020 13.34 13.71 13.28 13.63 9,800,672 +0.52(+3.97%)
Oct 19, 2020 13.38 13.63 13.08 13.11 7,472,115 -0.03(-0.23%)
Oct 16, 2020 13.33 13.46 13.12 13.14 7,910,000 -0.31(-2.30%)
Oct 15, 2020 12.89 13.54 12.83 13.45 7,062,798 +0.30(+2.28%)
Oct 14, 2020 12.87 13.64 12.81 13.15 8,812,832 +0.29(+2.26%)
Oct 13, 2020 13.05 13.09 12.74 12.86 6,947,884 -0.27(-2.06%)
Oct 12, 2020 13.13 13.22 12.90 13.13 4,825,107 -0.07(-0.53%)
Oct 09, 2020 13.42 13.61 13.11 13.20 4,379,900 -0.18(-1.35%)
Oct 08, 2020 13.15 13.42 13.00 13.38 5,671,140 +0.41(+3.16%)
Oct 07, 2020 12.81 13.03 12.60 12.97 5,242,089 +0.21(+1.65%)
Oct 06, 2020 13.23 13.31 12.74 12.76 6,222,698 -0.20(-1.54%)
Oct 05, 2020 12.86 13.06 12.76 12.96 6,843,835 +0.31(+2.45%)
Oct 02, 2020 12.29 12.86 12.13 12.65 5,973,400 -0.11(-0.86%)
Oct 01, 2020 13.00 13.17 12.57 12.76 5,442,563 -0.53(-3.99%)
Sep 30, 2020 13.17 13.53 13.15 13.29 5,729,756 +0.16(+1.22%)
Sep 29, 2020 13.43 13.58 12.96 13.13 4,779,847 -0.34(-2.52%)
Sep 28, 2020 13.43 13.68 13.35 13.47 5,526,239 +0.34(+2.59%)
Sep 25, 2020 13.12 13.24 13.01 13.13 6,253,900 -0.19(-1.43%)
Sep 24, 2020 13.35 13.60 13.10 13.32 6,886,881 -0.21(-1.55%)
Sep 23, 2020 14.39 14.49 13.50 13.53 6,465,287 -0.87(-6.04%)
Sep 22, 2020 14.43 14.58 14.21 14.40 4,559,395 +0.07(+0.49%)
Sep 21, 2020 14.77 14.81 14.13 14.33 6,700,371 -0.84(-5.54%)
Sep 18, 2020 15.02 15.61 15.01 15.17 8,862,200 -0.02(-0.13%)
Sep 17, 2020 14.80 15.25 14.48 15.19 7,666,945 +0.18(+1.20%)
Sep 16, 2020 14.75 15.24 14.55 15.01 9,027,278 +0.30(+2.04%)
Sep 15, 2020 14.64 14.93 14.55 14.71 7,440,205 +0.08(+0.55%)
Sep 14, 2020 13.91 14.81 13.64 14.63 8,095,554 +0.68(+4.87%)
Sep 11, 2020 13.89 13.97 13.54 13.95 6,885,800 +0.08(+0.58%)
Sep 10, 2020 14.10 14.17 13.78 13.87 8,190,201 -0.25(-1.77%)
Sep 09, 2020 14.17 14.22 13.88 14.12 6,643,884 +0.13(+0.93%)
Sep 08, 2020 14.25 14.33 13.61 13.99 11,613,118 -0.54(-3.72%)
Sep 04, 2020 14.77 14.92 14.37 14.53 9,650,800 -0.02(-0.14%)
Sep 03, 2020 14.55 14.85 14.30 14.55 11,846,026 +0.44(+3.12%)
Sep 02, 2020 13.85 14.19 13.59 14.11 7,738,309 +0.23(+1.66%)
Sep 01, 2020 14.06 14.19 13.76 13.88 6,092,104 -0.40(-2.80%)
Aug 31, 2020 14.89 14.94 14.12 14.28 8,577,905 -0.52(-3.51%)
Aug 28, 2020 14.78 14.91 14.64 14.80 4,372,600 +0.07(+0.48%)
Aug 27, 2020 15.06 15.15 14.68 14.73 6,289,902 -0.32(-2.13%)
Aug 26, 2020 15.53 15.59 14.96 15.05 5,063,794 -0.60(-3.83%)
Aug 25, 2020 16.12 16.23 15.63 15.65 3,371,194 -0.26(-1.63%)
Aug 24, 2020 15.49 16.15 15.49 15.91 3,528,515 +0.46(+2.98%)
Aug 21, 2020 15.60 15.62 15.22 15.45 4,977,700 -0.28(-1.78%)
Aug 20, 2020 16.14 16.14 15.70 15.73 4,620,619 -0.60(-3.67%)
Aug 19, 2020 16.37 16.60 16.19 16.33 3,556,796 -0.13(-0.79%)
Aug 18, 2020 16.54 17.01 16.40 16.46 4,490,998 -0.21(-1.26%)
Aug 17, 2020 17.08 17.13 16.32 16.67 5,647,757 -0.56(-3.25%)
Aug 14, 2020 16.96 17.35 16.93 17.23 3,826,200 +0.11(+0.64%)
Aug 13, 2020 17.32 17.42 17.02 17.12 4,617,493 -0.41(-2.34%)
Aug 12, 2020 17.48 17.64 17.21 17.53 4,985,971 +0.35(+2.04%)
Aug 11, 2020 17.54 17.77 17.12 17.18 8,010,708 -0.08(-0.46%)
Aug 10, 2020 16.64 17.41 16.60 17.26 6,256,500 +0.69(+4.16%)
Aug 07, 2020 16.38 16.59 16.18 16.57 5,260,000 -0.20(-1.19%)
Aug 06, 2020 16.69 16.85 16.52 16.77 5,187,039 +0.01(+0.06%)
Aug 05, 2020 16.55 17.01 16.22 16.76 7,090,398 +0.57(+3.52%)
Aug 04, 2020 15.46 16.22 15.46 16.19 4,369,430 +0.56(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.