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 (%)
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%)
Aug 03, 2020 15.35 15.89 15.05 15.63 5,234,853 +0.14(+0.90%)
Jul 31, 2020 15.09 15.69 15.09 15.49 15,642,200 +0.16(+1.04%)
Jul 30, 2020 15.41 15.53 14.86 15.33 8,388,079 -0.48(-3.04%)
Jul 29, 2020 15.84 15.90 15.07 15.81 8,650,045 -0.06(-0.38%)
Jul 28, 2020 16.16 16.27 15.77 15.87 5,209,613 -0.46(-2.82%)
Jul 27, 2020 16.38 16.49 15.96 16.33 4,360,380 -0.04(-0.24%)
Jul 24, 2020 16.79 17.18 16.34 16.37 7,759,300 -0.32(-1.92%)
Jul 23, 2020 16.53 16.80 16.07 16.69 7,188,512 +0.23(+1.40%)
Jul 22, 2020 15.98 16.85 15.83 16.46 9,046,640 +0.15(+0.92%)
Jul 21, 2020 15.40 16.39 15.32 16.31 6,593,718 +1.26(+8.37%)
Jul 20, 2020 15.24 15.35 14.78 15.05 5,579,720 -0.22(-1.44%)
Jul 17, 2020 15.49 15.60 15.25 15.27 4,114,700 -0.12(-0.78%)
Jul 16, 2020 15.30 15.69 15.10 15.39 3,410,987 -0.21(-1.35%)
Jul 15, 2020 15.99 16.03 15.56 15.60 5,622,623 +0.04(+0.26%)
Jul 14, 2020 14.99 15.62 14.83 15.56 5,190,255 +0.50(+3.32%)
Jul 13, 2020 15.22 15.47 14.86 15.06 4,631,997 +0.01(+0.07%)
Jul 10, 2020 14.62 15.09 14.57 15.05 2,982,500 +0.40(+2.73%)
Jul 09, 2020 15.52 15.61 14.61 14.65 4,833,940 -0.87(-5.61%)
Jul 08, 2020 15.26 15.71 15.23 15.52 5,178,843 +0.30(+1.97%)
Jul 07, 2020 15.33 15.51 15.16 15.22 5,590,243 -0.29(-1.87%)
Jul 06, 2020 15.73 16.01 15.29 15.51 6,061,846 +0.10(+0.65%)
Jul 02, 2020 15.74 16.09 15.38 15.41 7,851,200 +0.00(+0.00%)
Jul 01, 2020 15.60 15.97 15.27 15.41 8,576,047 +0.02(+0.13%)
Jun 30, 2020 14.66 15.48 14.64 15.39 4,991,990 +0.54(+3.64%)
Jun 29, 2020 14.76 15.07 14.50 14.85 6,746,749 +0.15(+1.02%)
Jun 26, 2020 14.87 14.94 14.49 14.70 6,852,900 -0.25(-1.67%)
Jun 25, 2020 14.22 14.97 14.11 14.95 6,040,453 +0.64(+4.47%)
Jun 24, 2020 15.25 15.27 14.07 14.31 6,794,737 -1.23(-7.92%)
Jun 23, 2020 15.59 15.83 15.45 15.54 12,063,107 +0.19(+1.24%)
Jun 22, 2020 15.32 15.59 15.22 15.35 8,578,023 -0.14(-0.90%)
Jun 19, 2020 16.68 16.68 15.38 15.49 14,872,600 -0.62(-3.85%)
Jun 18, 2020 15.94 16.30 15.73 16.11 7,564,262 +0.01(+0.06%)
Jun 17, 2020 16.78 16.90 16.04 16.10 7,882,391 -0.74(-4.39%)
Jun 16, 2020 17.26 17.39 16.45 16.84 6,417,510 +0.49(+3.00%)
Jun 15, 2020 15.09 16.55 15.08 16.35 7,040,380 +0.41(+2.57%)
Jun 12, 2020 16.42 16.71 15.48 15.94 5,858,500 +0.31(+1.98%)
Jun 11, 2020 15.95 16.52 15.51 15.63 7,459,091 -1.63(-9.44%)
Jun 10, 2020 18.19 18.39 17.26 17.26 6,661,370 -1.41(-7.55%)
Jun 09, 2020 18.34 18.72 18.01 18.67 7,092,625 -0.39(-2.05%)
Jun 08, 2020 18.90 19.30 18.53 19.06 9,745,139 +1.31(+7.38%)
Jun 05, 2020 18.20 18.27 17.54 17.75 9,735,900 +0.60(+3.50%)
Jun 04, 2020 17.18 17.49 16.88 17.15 6,776,113 -0.18(-1.04%)
Jun 03, 2020 17.62 17.68 17.32 17.33 4,609,863 +0.22(+1.29%)
Jun 02, 2020 16.38 17.30 16.38 17.11 5,434,026 +0.78(+4.78%)
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.