Skip to main content

Baker Hughes Company (NQ: BKR )

31.29 -0.45 (-1.42%)
Streaming Delayed Price Updated: 1:37 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.93 31.88 30.87 31.74 5,036,369 +0.72(+2.32%)
Jan 30, 2023 30.99 31.33 30.80 31.02 4,552,401 -0.28(-0.89%)
Jan 27, 2023 31.70 31.77 31.14 31.30 5,435,260 -0.50(-1.57%)
Jan 26, 2023 31.30 31.83 30.62 31.80 4,927,092 +0.80(+2.58%)
Jan 25, 2023 29.82 31.03 29.48 31.00 5,927,562 +0.85(+2.82%)
Jan 24, 2023 30.42 30.46 29.11 30.15 8,023,755 -0.44(-1.44%)
Jan 23, 2023 31.08 31.67 30.40 30.59 7,178,208 -0.48(-1.54%)
Jan 20, 2023 30.35 31.16 30.14 31.07 10,389,598 +0.58(+1.90%)
Jan 19, 2023 30.56 30.77 29.91 30.49 5,957,201 -0.20(-0.65%)
Jan 18, 2023 31.85 32.17 30.65 30.69 7,126,987 -0.79(-2.51%)
Jan 17, 2023 31.61 31.82 31.32 31.48 5,928,331 -0.15(-0.47%)
Jan 13, 2023 31.42 31.68 30.84 31.63 4,520,896 +0.13(+0.41%)
Jan 12, 2023 30.82 31.89 30.68 31.50 5,541,459 +0.67(+2.17%)
Jan 11, 2023 30.98 31.15 30.55 30.83 5,251,719 -0.04(-0.13%)
Jan 10, 2023 30.44 30.93 30.05 30.87 6,086,354 +0.33(+1.08%)
Jan 09, 2023 30.56 31.10 30.31 30.54 5,574,106 +0.58(+1.94%)
Jan 06, 2023 29.37 30.38 29.16 29.96 6,928,324 +1.16(+4.03%)
Jan 05, 2023 27.85 28.86 27.75 28.80 5,748,285 +0.91(+3.26%)
Jan 04, 2023 28.38 28.38 27.38 27.89 10,195,707 -0.86(-2.99%)
Jan 03, 2023 29.34 30.04 28.55 28.75 6,550,979 -0.78(-2.64%)
Dec 30, 2022 28.90 29.56 28.84 29.53 3,806,946 +0.35(+1.20%)
Dec 29, 2022 28.52 29.44 28.48 29.18 3,719,511 +0.63(+2.21%)
Dec 28, 2022 29.21 29.29 28.34 28.55 4,472,349 -0.82(-2.79%)
Dec 27, 2022 29.40 29.61 29.04 29.37 3,800,974 +0.27(+0.93%)
Dec 23, 2022 28.88 29.14 28.39 29.10 5,648,513 +0.74(+2.61%)
Dec 22, 2022 29.39 29.43 27.63 28.36 6,320,769 -0.99(-3.37%)
Dec 21, 2022 29.45 29.62 28.60 29.35 5,870,414 +0.43(+1.49%)
Dec 20, 2022 28.40 29.19 28.21 28.92 7,201,552 +0.66(+2.34%)
Dec 19, 2022 28.70 28.93 27.97 28.26 6,470,181 -0.11(-0.39%)
Dec 16, 2022 28.54 28.68 27.99 28.37 53,992,576 -0.67(-2.31%)
Dec 15, 2022 28.84 29.20 28.57 29.04 6,015,955 +0.06(+0.21%)
Dec 14, 2022 29.59 29.77 28.88 28.98 7,677,988 -0.28(-0.96%)
Dec 13, 2022 28.79 29.48 28.73 29.26 8,617,232 +1.11(+3.94%)
Dec 12, 2022 27.42 28.19 27.37 28.15 7,562,030 +1.04(+3.84%)
Dec 09, 2022 28.02 28.36 27.07 27.11 8,401,735 -0.98(-3.49%)
Dec 08, 2022 28.63 28.70 27.88 28.09 6,371,453 +0.21(+0.75%)
Dec 07, 2022 28.30 28.59 27.71 27.88 8,315,671 -0.50(-1.76%)
Dec 06, 2022 28.47 28.95 28.18 28.38 6,495,586 -0.34(-1.18%)
Dec 05, 2022 29.69 29.85 28.59 28.72 7,352,605 -0.79(-2.68%)
Dec 02, 2022 28.86 29.64 28.81 29.51 6,461,618 +0.25(+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.