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 (%)
Jul 31, 2023 34.45 34.70 34.27 34.69 6,451,114 +0.36(+1.04%)
Jul 28, 2023 33.87 34.37 33.87 34.33 5,984,341 +0.74(+2.19%)
Jul 27, 2023 34.50 34.62 33.39 33.59 8,374,254 -0.84(-2.45%)
Jul 26, 2023 34.19 34.60 34.01 34.44 8,036,785 -0.20(-0.59%)
Jul 25, 2023 34.60 34.82 34.43 34.64 7,584,811 -0.10(-0.28%)
Jul 24, 2023 34.50 35.05 34.48 34.74 8,961,114 +0.40(+1.16%)
Jul 21, 2023 33.77 34.48 33.36 34.34 24,682,930 +0.75(+2.22%)
Jul 20, 2023 34.38 34.52 33.47 33.59 11,041,160 -0.52(-1.53%)
Jul 19, 2023 33.52 34.76 33.24 34.12 13,403,980 +0.16(+0.46%)
Jul 18, 2023 33.45 34.21 33.41 33.96 11,352,961 +0.38(+1.13%)
Jul 17, 2023 33.16 33.83 33.14 33.58 8,447,974 +0.29(+0.87%)
Jul 14, 2023 33.34 33.47 33.07 33.29 5,378,192 -0.32(-0.95%)
Jul 13, 2023 33.33 33.85 33.21 33.61 7,047,118 +0.23(+0.70%)
Jul 12, 2023 33.22 33.84 33.04 33.38 8,626,073 +0.40(+1.20%)
Jul 11, 2023 32.40 33.08 32.25 32.98 7,897,893 +0.78(+2.41%)
Jul 10, 2023 32.00 32.31 31.83 32.21 8,017,529 +0.12(+0.36%)
Jul 07, 2023 30.41 32.22 30.40 32.09 10,739,375 +1.46(+4.78%)
Jul 06, 2023 30.29 30.69 30.07 30.63 7,406,039 +0.06(+0.19%)
Jul 05, 2023 30.78 30.84 30.11 30.57 5,668,267 -0.06(-0.19%)
Jul 03, 2023 30.66 30.82 30.24 30.63 3,049,977 -0.01(-0.03%)
Jun 30, 2023 30.70 30.96 30.43 30.64 7,044,578 +0.24(+0.80%)
Jun 29, 2023 30.20 30.40 29.71 30.40 7,080,872 +0.22(+0.74%)
Jun 28, 2023 30.05 30.50 29.67 30.17 5,977,589 +0.16(+0.52%)
Jun 27, 2023 29.44 30.18 29.35 30.02 6,276,717 +0.43(+1.44%)
Jun 26, 2023 28.82 29.88 28.76 29.59 5,589,064 +0.74(+2.55%)
Jun 23, 2023 28.77 28.94 28.31 28.85 8,205,333 -0.37(-1.26%)
Jun 22, 2023 29.33 29.53 28.91 29.22 4,286,225 -0.33(-1.12%)
Jun 21, 2023 28.66 29.88 28.60 29.55 8,058,383 +0.67(+2.32%)
Jun 20, 2023 29.39 29.46 28.39 28.88 6,066,447 -0.75(-2.52%)
Jun 16, 2023 29.46 29.82 29.32 29.63 12,903,529 +0.32(+1.09%)
Jun 15, 2023 29.01 29.53 29.01 29.31 8,150,192 +2.25(+8.31%)
May 08, 2023 27.56 27.76 26.95 27.06 4,852,988 -0.11(-0.39%)
May 05, 2023 27.03 27.36 26.67 27.17 7,609,700 +0.96(+3.67%)
May 04, 2023 26.44 26.72 26.13 26.20 8,613,026 -0.23(-0.87%)
May 03, 2023 26.03 26.85 25.81 26.44 9,402,161 +0.11(+0.40%)
May 02, 2023 27.40 27.47 26.10 26.33 10,155,064 -1.47(-5.30%)
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.