Skip to main content

Baker Hughes Company (NQ: BKR )

34.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.16 30.24 29.44 29.46 5,483,507 -0.42(-1.42%)
Feb 27, 2023 29.40 30.00 29.22 29.88 4,063,701 +0.64(+2.17%)
Feb 24, 2023 28.88 29.37 28.64 29.25 4,935,466 -0.09(-0.30%)
Feb 23, 2023 29.41 29.63 29.17 29.33 5,098,404 +0.40(+1.40%)
Feb 22, 2023 29.00 29.36 28.70 28.93 6,209,063 -0.08(-0.27%)
Feb 21, 2023 29.27 29.50 28.81 29.01 7,036,167 -0.44(-1.50%)
Feb 17, 2023 30.61 30.68 29.26 29.45 9,723,838 -1.61(-5.18%)
Feb 16, 2023 31.18 31.67 30.98 31.06 5,087,891 +0.11(+0.34%)
Feb 15, 2023 30.80 30.95 30.17 30.95 5,116,797 -0.30(-0.95%)
Feb 14, 2023 31.14 31.71 30.92 31.25 5,840,341 -0.31(-0.98%)
Feb 13, 2023 31.48 31.88 31.26 31.56 4,000,856 -0.13(-0.43%)
Feb 10, 2023 31.47 31.76 31.08 31.69 6,021,159 +0.71(+2.30%)
Feb 09, 2023 31.24 31.35 30.81 30.98 8,710,610 -0.38(-1.20%)
Feb 08, 2023 31.49 31.68 30.99 31.35 6,600,828 +0.05(+0.15%)
Feb 07, 2023 30.69 31.40 30.38 31.31 6,318,935 +0.83(+2.72%)
Feb 06, 2023 30.22 30.56 29.89 30.48 5,905,986 +0.28(+0.92%)
Feb 03, 2023 30.24 30.65 29.95 30.20 9,591,816 +0.16(+0.55%)
Feb 02, 2023 30.54 30.58 29.60 30.04 8,089,546 -0.57(-1.88%)
Feb 01, 2023 30.04 30.90 29.70 30.61 7,675,950 +0.24(+0.79%)
Jan 31, 2023 29.60 30.50 29.54 30.37 5,263,451 +0.69(+2.32%)
Jan 30, 2023 29.65 29.98 29.47 29.68 4,757,662 -0.27(-0.89%)
Jan 27, 2023 30.33 30.40 29.79 29.95 5,680,327 -0.48(-1.57%)
Jan 26, 2023 29.95 30.46 29.30 30.43 5,149,247 +0.77(+2.58%)
Jan 25, 2023 28.53 29.69 28.21 29.66 6,194,826 +0.81(+2.82%)
Jan 24, 2023 29.11 29.15 27.85 28.85 8,385,534 -0.42(-1.44%)
Jan 23, 2023 29.74 30.30 29.09 29.27 7,501,862 -0.46(-1.54%)
Jan 20, 2023 29.04 29.81 28.84 29.73 10,858,049 +0.55(+1.90%)
Jan 19, 2023 29.24 29.44 28.62 29.17 6,225,802 -0.19(-0.65%)
Jan 18, 2023 30.48 30.78 29.33 29.37 7,448,332 -0.76(-2.51%)
Jan 17, 2023 30.25 30.45 29.97 30.12 6,195,630 -0.14(-0.47%)
Jan 13, 2023 30.06 30.31 29.51 30.27 4,724,736 +0.12(+0.41%)
Jan 12, 2023 29.49 30.51 29.36 30.14 5,791,315 +0.64(+2.17%)
Jan 11, 2023 29.64 29.81 29.23 29.50 5,488,511 -0.04(-0.13%)
Jan 10, 2023 29.13 29.60 28.75 29.54 6,360,778 +0.32(+1.08%)
Jan 09, 2023 29.24 29.76 29.00 29.22 5,825,434 +0.55(+1.94%)
Jan 06, 2023 28.10 29.07 27.90 28.67 7,240,711 +1.11(+4.03%)
Jan 05, 2023 26.65 27.62 26.56 27.56 6,007,466 +0.87(+3.26%)
Jan 04, 2023 27.16 27.16 26.19 26.69 10,655,416 -0.82(-2.99%)
Jan 03, 2023 28.07 28.74 27.32 27.51 6,846,352 -0.75(-2.64%)
Dec 30, 2022 27.65 28.28 27.60 28.26 3,978,595 +0.33(+1.20%)
Dec 29, 2022 27.29 28.17 27.25 27.92 3,887,218 +0.60(+2.21%)
Dec 28, 2022 27.95 28.02 27.11 27.32 4,674,000 -0.78(-2.79%)
Dec 27, 2022 28.13 28.33 27.79 28.10 3,972,354 +0.26(+0.93%)
Dec 23, 2022 27.63 27.88 27.17 27.84 5,903,196 +0.71(+2.61%)
Dec 22, 2022 28.12 28.16 26.44 27.14 6,605,763 -0.95(-3.37%)
Dec 21, 2022 28.18 28.34 27.37 28.08 6,135,102 +0.41(+1.49%)
Dec 20, 2022 27.17 27.93 26.99 27.67 7,526,259 +0.63(+2.34%)
Dec 19, 2022 27.46 27.69 26.76 27.04 6,761,911 -0.11(-0.39%)
Dec 16, 2022 27.31 27.45 26.78 27.15 56,427,020 -0.64(-2.31%)
Dec 15, 2022 27.60 27.94 27.34 27.79 6,287,205 +0.06(+0.21%)
Dec 14, 2022 28.31 28.49 27.63 27.73 8,024,177 -0.27(-0.96%)
Dec 13, 2022 27.55 28.20 27.49 28.00 9,005,770 +1.06(+3.94%)
Dec 12, 2022 26.24 26.97 26.19 26.94 7,902,990 +1.00(+3.84%)
Dec 09, 2022 26.81 27.14 25.90 25.94 8,780,556 -0.94(-3.49%)
Dec 08, 2022 27.39 27.46 26.68 26.88 6,658,732 +0.20(+0.75%)
Dec 07, 2022 27.08 27.36 26.51 26.68 8,690,612 -0.48(-1.76%)
Dec 06, 2022 27.24 27.70 26.96 27.16 6,788,462 -0.33(-1.18%)
Dec 05, 2022 28.41 28.56 27.36 27.48 7,684,122 -0.76(-2.68%)
Dec 02, 2022 27.61 28.36 27.57 28.24 6,752,962 +0.24(+0.85%)
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.