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 (%)
Mar 31, 2020 11.16 11.31 10.30 10.50 10,748,204 -0.46(-4.20%)
Mar 30, 2020 11.52 11.79 10.67 10.96 11,667,740 -0.92(-7.74%)
Mar 27, 2020 11.78 12.18 11.55 11.88 6,679,000 -0.52(-4.19%)
Mar 26, 2020 11.78 12.63 11.53 12.40 5,351,065 +0.78(+6.71%)
Mar 25, 2020 11.47 12.38 10.52 11.62 5,693,463 +0.37(+3.29%)
Mar 24, 2020 9.670 11.35 9.670 11.25 9,503,169 +1.92(+20.58%)
Mar 23, 2020 10.11 10.14 9.120 9.330 9,819,920 -0.67(-6.70%)
Mar 20, 2020 10.19 10.62 9.600 10.00 12,003,101 -0.14(-1.38%)
Mar 19, 2020 9.770 10.89 9.190 10.14 9,059,076 +0.44(+4.54%)
Mar 18, 2020 10.14 10.92 9.180 9.700 12,774,021 -1.55(-13.78%)
Mar 17, 2020 11.87 12.03 10.69 11.25 12,478,616 -0.36(-3.10%)
Mar 16, 2020 11.07 12.53 10.01 11.61 14,284,834 -1.12(-8.80%)
Mar 13, 2020 11.83 12.73 10.89 12.73 9,728,800 +2.03(+18.97%)
Mar 12, 2020 11.60 12.07 10.58 10.70 11,141,063 -2.01(-15.81%)
Mar 11, 2020 13.16 13.32 12.28 12.71 10,754,187 -1.05(-7.63%)
Mar 10, 2020 13.28 13.84 12.37 13.76 11,356,213 +1.26(+10.08%)
Mar 09, 2020 13.33 14.75 12.24 12.50 20,122,928 -3.58(-22.26%)
Mar 06, 2020 16.34 16.62 15.96 16.08 14,904,800 -0.88(-5.19%)
Mar 05, 2020 16.66 17.00 16.52 16.96 9,556,403 -0.32(-1.85%)
Mar 04, 2020 16.81 17.30 16.60 17.28 8,520,500 +0.75(+4.54%)
Mar 03, 2020 17.14 17.40 16.20 16.53 9,923,921 -0.64(-3.73%)
Mar 02, 2020 16.39 17.19 15.89 17.17 10,599,930 +1.08(+6.71%)
Feb 28, 2020 16.03 16.40 15.71 16.09 28,759,000 -0.58(-3.48%)
Feb 27, 2020 17.39 17.59 16.67 16.67 10,549,713 -1.09(-6.14%)
Feb 26, 2020 18.78 18.78 17.67 17.76 11,815,237 -0.86(-4.62%)
Feb 25, 2020 19.69 19.70 18.56 18.62 8,797,805 -0.86(-4.41%)
Feb 24, 2020 19.73 19.77 19.16 19.48 8,656,516 -1.05(-5.11%)
Feb 21, 2020 20.46 20.57 20.07 20.53 5,956,100 -0.13(-0.63%)
Feb 20, 2020 20.70 20.96 20.50 20.66 5,010,987 -0.15(-0.72%)
Feb 19, 2020 21.11 21.15 20.67 20.81 6,735,131 -0.10(-0.48%)
Feb 18, 2020 21.56 21.64 20.82 20.91 6,982,649 -1.07(-4.87%)
Feb 14, 2020 22.06 22.18 21.77 21.98 2,657,600 -0.10(-0.45%)
Feb 13, 2020 22.11 22.21 21.97 22.08 3,625,028 -0.08(-0.36%)
Feb 12, 2020 22.42 22.59 21.91 22.16 6,024,993 +0.02(+0.09%)
Feb 11, 2020 22.49 22.58 22.11 22.14 4,126,710 -0.01(-0.05%)
Feb 10, 2020 22.26 22.36 22.03 22.15 3,183,971 -0.30(-1.34%)
Feb 07, 2020 21.98 22.55 21.88 22.45 4,115,900 +0.22(+0.99%)
Feb 06, 2020 21.96 22.32 21.84 22.23 4,529,054 +0.38(+1.74%)
Feb 05, 2020 21.69 21.97 21.56 21.85 4,678,408 +0.54(+2.53%)
Feb 04, 2020 21.82 22.04 21.20 21.31 6,352,265 -0.20(-0.93%)
Feb 03, 2020 21.57 21.84 21.43 21.51 4,837,012 -0.15(-0.69%)
Jan 31, 2020 21.73 21.81 21.38 21.66 5,341,300 -0.69(-3.09%)
Jan 30, 2020 21.19 22.36 21.12 22.35 7,346,422 +0.87(+4.05%)
Jan 29, 2020 22.06 22.23 21.38 21.48 5,450,265 -0.42(-1.92%)
Jan 28, 2020 22.10 22.34 21.84 21.90 5,238,237 -0.15(-0.68%)
Jan 27, 2020 21.57 22.46 21.52 22.05 5,917,013 -0.81(-3.54%)
Jan 24, 2020 22.85 23.05 22.55 22.86 5,023,500 -0.10(-0.44%)
Jan 23, 2020 22.36 23.14 22.31 22.96 7,188,459 +0.28(+1.23%)
Jan 22, 2020 22.84 23.36 21.84 22.68 8,477,892 -0.05(-0.22%)
Jan 21, 2020 23.48 23.51 22.68 22.73 9,748,895 -0.88(-3.73%)
Jan 17, 2020 23.43 23.84 23.40 23.61 5,454,700 +0.10(+0.43%)
Jan 16, 2020 23.38 23.72 23.34 23.51 5,739,674 +0.19(+0.81%)
Jan 15, 2020 23.79 23.95 23.20 23.32 4,815,352 -0.70(-2.91%)
Jan 14, 2020 24.00 24.08 23.71 24.02 7,147,059 -0.39(-1.60%)
Jan 13, 2020 24.83 24.83 24.31 24.41 6,227,506 -0.45(-1.81%)
Jan 10, 2020 24.96 25.00 24.73 24.86 3,548,600 -0.18(-0.72%)
Jan 09, 2020 24.86 25.10 24.54 25.04 3,452,836 +0.27(+1.09%)
Jan 08, 2020 25.02 25.27 24.73 24.77 5,871,695 -0.32(-1.28%)
Jan 07, 2020 25.26 25.46 24.31 25.09 5,493,390 -0.43(-1.68%)
Jan 06, 2020 25.72 25.79 25.45 25.52 4,248,554 -0.12(-0.47%)
Jan 03, 2020 25.95 25.99 25.36 25.64 3,125,700 +0.03(+0.12%)
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.