Skip to main content

Baker Hughes Company (NQ: BKR )

33.50 +0.41 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.35 33.94 32.86 33.51 9,372,511 +0.41(+1.23%)
Nov 29, 2023 33.64 33.72 32.90 33.10 5,645,202 -0.48(-1.42%)
Nov 28, 2023 33.75 33.96 33.37 33.58 5,765,320 -0.15(-0.44%)
Nov 27, 2023 33.61 33.80 33.25 33.72 4,463,626 +0.08(+0.24%)
Nov 24, 2023 33.35 33.91 33.35 33.65 2,425,695 +0.31(+0.92%)
Nov 22, 2023 33.01 33.38 32.55 33.34 6,115,775 -0.33(-0.97%)
Nov 21, 2023 33.56 33.79 33.44 33.66 7,808,907 +0.04(+0.12%)
Nov 20, 2023 33.56 33.82 33.49 33.63 7,503,266 +0.17(+0.50%)
Nov 17, 2023 33.44 33.71 33.25 33.46 8,039,658 +0.46(+1.38%)
Nov 16, 2023 34.12 34.37 32.52 33.00 7,571,891 -1.41(-4.10%)
Nov 15, 2023 34.27 34.93 34.23 34.41 8,141,031 -0.04(-0.12%)
Nov 14, 2023 34.44 34.60 34.15 34.45 12,162,045 +0.23(+0.67%)
Nov 13, 2023 34.08 34.37 33.97 34.22 7,573,848 +0.13(+0.38%)
Nov 10, 2023 34.17 34.25 33.86 34.09 10,106,741 +0.42(+1.24%)
Nov 09, 2023 33.71 33.91 33.52 33.67 7,291,256 +0.18(+0.53%)
Nov 08, 2023 33.40 33.94 33.33 33.50 10,823,104 -0.12(-0.35%)
Nov 07, 2023 34.18 34.33 33.57 33.62 9,830,251 -1.07(-3.09%)
Nov 06, 2023 35.09 35.39 34.54 34.69 4,221,345 -0.25(-0.71%)
Nov 03, 2023 35.27 35.28 34.69 34.94 5,559,312 -0.12(-0.34%)
Nov 02, 2023 34.55 35.25 34.52 35.05 10,241,134 +0.66(+1.92%)
Nov 01, 2023 34.05 34.81 33.83 34.39 9,297,269 +0.41(+1.22%)
Oct 31, 2023 34.57 34.65 33.71 33.98 6,889,181 -0.53(-1.54%)
Oct 30, 2023 34.60 35.02 34.26 34.51 8,218,231 +0.15(+0.43%)
Oct 27, 2023 34.73 34.92 34.27 34.36 6,191,111 -0.21(-0.60%)
Oct 26, 2023 33.94 35.14 33.82 34.57 9,663,231 +0.99(+2.94%)
Oct 25, 2023 33.95 34.27 33.52 33.58 7,723,167 -0.45(-1.33%)
Oct 24, 2023 34.33 34.57 33.94 34.04 6,976,693 -0.19(-0.55%)
Oct 23, 2023 34.21 34.55 33.96 34.23 6,190,855 -0.17(-0.49%)
Oct 20, 2023 35.00 35.10 34.00 34.39 5,326,654 -0.73(-2.08%)
Oct 19, 2023 35.12 35.67 34.73 35.12 4,284,645 -0.14(-0.39%)
Oct 18, 2023 35.33 35.55 35.03 35.26 5,127,601 +0.11(+0.31%)
Oct 17, 2023 34.57 35.34 34.54 35.15 4,681,390 +0.43(+1.25%)
Oct 16, 2023 34.65 34.91 34.34 34.72 5,821,970 +0.30(+0.86%)
Oct 13, 2023 34.91 34.95 34.33 34.42 6,700,082 +0.10(+0.29%)
Oct 12, 2023 34.85 34.85 33.99 34.32 4,029,618 -0.13(-0.37%)
Oct 11, 2023 34.13 34.47 33.84 34.45 3,895,112 +0.00(+0.00%)
Oct 10, 2023 34.31 34.70 34.20 34.45 6,338,027 +0.10(+0.29%)
Oct 09, 2023 34.39 34.53 34.01 34.35 6,592,100 +1.06(+3.17%)
Oct 06, 2023 32.94 33.53 32.61 33.30 6,340,615 +0.38(+1.14%)
Oct 05, 2023 32.46 33.04 32.37 32.92 6,987,636 +0.21(+0.63%)
Oct 04, 2023 33.60 33.67 32.61 32.72 7,942,616 -1.37(-4.03%)
Oct 03, 2023 33.88 34.38 33.85 34.09 5,915,260 -0.03(-0.09%)
Oct 02, 2023 34.75 34.89 33.65 34.12 7,043,210 -0.75(-2.15%)
Sep 29, 2023 36.07 36.13 34.72 34.87 8,199,707 -1.25(-3.47%)
Sep 28, 2023 35.79 36.38 35.74 36.12 5,956,207 +0.34(+0.94%)
Sep 27, 2023 35.70 35.97 35.34 35.79 7,022,270 +0.53(+1.51%)
Sep 26, 2023 35.21 35.58 35.16 35.25 6,532,463 -0.19(-0.53%)
Sep 25, 2023 34.88 35.56 35.35 35.44 5,423,335 +0.49(+1.41%)
Sep 22, 2023 34.71 35.16 34.71 34.95 5,070,966 +0.34(+0.97%)
Sep 21, 2023 35.44 35.55 34.60 34.61 7,207,276 -0.73(-2.07%)
Sep 20, 2023 35.64 36.07 35.33 35.34 6,321,608 -0.38(-1.05%)
Sep 19, 2023 36.19 36.40 35.43 35.72 7,523,750 -0.28(-0.77%)
Sep 18, 2023 35.95 36.17 35.66 35.99 8,009,354 +0.30(+0.83%)
Sep 15, 2023 36.03 36.15 35.51 35.70 12,363,485 -0.51(-1.42%)
Sep 14, 2023 36.28 36.38 36.05 36.21 6,652,910 +0.43(+1.21%)
Sep 13, 2023 36.62 36.65 35.64 35.78 7,264,315 -0.85(-2.32%)
Sep 12, 2023 36.54 36.77 36.26 36.62 9,053,316 +0.36(+0.98%)
Sep 11, 2023 36.86 37.07 36.01 36.27 6,741,587 -0.21(-0.57%)
Sep 08, 2023 36.91 37.03 36.41 36.48 8,190,400 -0.25(-0.67%)
Sep 07, 2023 36.68 36.97 36.59 36.72 8,178,212 -0.02(-0.05%)
Sep 06, 2023 36.53 36.83 36.35 36.74 7,876,421 +0.15(+0.40%)
Sep 05, 2023 36.76 37.09 36.53 36.59 9,353,350 +0.26(+0.71%)
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.