Indicators

Baker Hughes Company (NQ: BKR )

33.10 -0.01 (-0.02%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.75	33.83	33.54	33.71	5,139,214	-0.02(-0.06%)
Dec 28, 2023	33.89	33.96	33.63	33.73	2,968,862	-0.29(-0.84%)
Dec 27, 2023	34.24	34.44	33.97	34.02	3,002,526	-0.29(-0.83%)
Dec 26, 2023	34.05	34.40	33.98	34.30	2,913,013	+0.65(+1.93%)
Dec 22, 2023	33.92	33.93	33.53	33.65	6,458,360	+0.08(+0.24%)
Dec 21, 2023	33.56	33.65	33.26	33.57	5,361,066	+0.01(+0.03%)
Dec 20, 2023	33.67	34.20	33.50	33.56	4,837,845	-0.04(-0.12%)
Dec 19, 2023	33.77	33.96	33.43	33.60	6,753,548	+0.00(+0.00%)
Dec 18, 2023	33.88	34.37	33.47	33.60	5,793,328	+0.48(+1.46%)
Dec 15, 2023	33.02	33.14	32.45	33.12	20,171,824	+0.04(+0.12%)
Dec 14, 2023	32.54	33.33	32.49	33.08	7,878,391	+0.93(+2.88%)
Dec 13, 2023	31.90	32.33	31.69	32.15	7,750,004	+0.30(+0.93%)
Dec 12, 2023	31.76	31.91	31.40	31.86	5,931,677	-0.21(-0.65%)
Dec 11, 2023	32.03	32.50	32.00	32.06	6,107,657	+0.27(+0.84%)
Dec 08, 2023	31.42	31.84	31.31	31.80	8,562,108	+0.50(+1.61%)
Dec 07, 2023	31.73	31.81	30.99	31.29	8,847,107	-0.13(-0.41%)
Dec 06, 2023	32.20	32.37	31.22	31.42	7,574,003	-0.93(-2.87%)
Dec 05, 2023	33.20	33.22	32.24	32.35	5,705,913	-0.94(-2.81%)
Dec 04, 2023	33.07	33.35	32.66	33.29	6,814,151	-0.04(-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.