Skip to main content

Baker Hughes Company (NQ: BKR )

33.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.94 27.13 26.46 26.75 18,252,698 -0.54(-1.98%)
May 30, 2023 26.63 27.37 26.59 27.29 6,442,926 -0.09(-0.32%)
May 26, 2023 27.44 27.61 27.11 27.38 4,569,872 +0.08(+0.29%)
May 25, 2023 27.33 27.58 27.00 27.30 5,633,017 -0.70(-2.51%)
May 24, 2023 27.76 28.32 27.53 28.00 5,194,300 +0.31(+1.13%)
May 23, 2023 27.92 28.03 27.44 27.69 4,230,591 +0.03(+0.11%)
May 22, 2023 27.54 27.87 27.32 27.66 4,725,245 +0.20(+0.71%)
May 19, 2023 27.86 27.89 27.39 27.46 6,080,293 -0.01(-0.04%)
May 18, 2023 26.66 27.55 26.50 27.47 8,149,434 +0.68(+2.55%)
May 17, 2023 26.95 27.21 26.63 26.79 10,630,703 +0.04(+0.15%)
May 16, 2023 27.11 27.19 26.64 26.75 8,885,607 -0.44(-1.61%)
May 15, 2023 27.22 27.49 27.10 27.19 5,906,686 +0.22(+0.83%)
May 12, 2023 26.95 27.31 26.86 26.97 6,041,286 +0.29(+1.10%)
May 11, 2023 26.68 26.84 26.39 26.68 7,481,060 -0.52(-1.90%)
May 10, 2023 27.67 27.70 26.98 27.19 9,170,636 -0.29(-1.06%)
May 09, 2023 27.15 27.83 26.98 27.48 5,659,518 +0.08(+0.28%)
May 08, 2023 27.91 28.12 27.29 27.41 4,791,861 -0.11(-0.39%)
May 05, 2023 27.38 27.71 27.01 27.51 7,513,850 +0.98(+3.67%)
May 04, 2023 26.78 27.07 26.46 26.54 8,504,539 -0.23(-0.87%)
May 03, 2023 26.36 27.19 26.14 26.77 9,283,734 +0.11(+0.40%)
May 02, 2023 27.75 27.82 26.43 26.67 10,027,154 -1.49(-5.30%)
May 01, 2023 28.24 28.61 27.93 28.16 4,528,639 -0.35(-1.23%)
Apr 28, 2023 27.93 28.64 27.81 28.51 5,552,194 +0.39(+1.39%)
Apr 27, 2023 27.84 28.30 27.69 28.12 6,275,231 +0.08(+0.28%)
Apr 26, 2023 28.36 28.74 27.79 28.04 6,040,725 -0.52(-1.81%)
Apr 25, 2023 29.11 29.15 28.36 28.56 6,447,701 -0.88(-2.98%)
Apr 24, 2023 28.86 29.66 28.82 29.43 6,006,757 +0.52(+1.79%)
Apr 21, 2023 29.49 29.63 28.67 28.92 7,589,035 -0.42(-1.43%)
Apr 20, 2023 29.43 29.63 28.98 29.34 8,401,722 -0.46(-1.54%)
Apr 19, 2023 29.01 30.05 29.01 29.79 10,684,363 +1.03(+3.59%)
Apr 18, 2023 28.33 29.01 28.25 28.76 11,489,091 +0.34(+1.20%)
Apr 17, 2023 28.55 28.57 28.07 28.42 5,415,678 -0.00(-0.02%)
Apr 14, 2023 28.80 28.85 28.14 28.43 5,534,252 -0.29(-1.00%)
Apr 13, 2023 28.45 28.91 28.41 28.71 5,516,001 +0.20(+0.68%)
Apr 12, 2023 28.66 28.86 28.23 28.52 3,756,226 +0.10(+0.34%)
Apr 11, 2023 28.18 28.68 27.84 28.42 4,662,420 +0.31(+1.11%)
Apr 10, 2023 27.84 28.38 27.81 28.11 2,979,504 +0.31(+1.12%)
Apr 06, 2023 28.28 28.46 27.71 27.80 4,700,963 -0.52(-1.83%)
Apr 05, 2023 28.56 28.77 28.18 28.31 5,381,316 -0.20(-0.72%)
Apr 04, 2023 29.19 29.34 28.23 28.52 4,964,877 -0.64(-2.21%)
Apr 03, 2023 29.42 29.75 29.02 29.16 9,004,777 +1.02(+3.64%)
Mar 31, 2023 28.20 28.29 27.08 28.14 7,576,003 +0.09(+0.31%)
Mar 30, 2023 27.87 28.17 27.67 28.05 10,488,128 +0.59(+2.13%)
Mar 29, 2023 27.34 27.50 26.99 27.46 11,603,149 +0.58(+2.14%)
Mar 28, 2023 26.45 26.94 26.44 26.89 10,172,173 +0.31(+1.17%)
Mar 27, 2023 26.54 26.84 26.24 26.58 7,887,984 +0.23(+0.89%)
Mar 24, 2023 25.48 26.50 25.47 26.34 7,810,184 +0.28(+1.08%)
Mar 23, 2023 26.44 27.05 25.82 26.06 5,858,493 -0.30(-1.15%)
Mar 22, 2023 27.41 27.43 26.34 26.36 6,287,468 -0.98(-3.57%)
Mar 21, 2023 26.88 27.41 26.79 27.34 9,733,033 +1.06(+4.04%)
Mar 20, 2023 26.31 26.73 26.25 26.28 8,321,187 +0.03(+0.11%)
Mar 17, 2023 26.32 26.36 25.67 26.25 14,875,041 -0.37(-1.39%)
Mar 16, 2023 25.54 26.83 25.48 26.62 13,024,527 +0.44(+1.68%)
Mar 15, 2023 26.73 26.86 25.75 26.18 14,670,853 -1.47(-5.32%)
Mar 14, 2023 27.58 28.22 27.04 27.65 7,680,931 +0.21(+0.78%)
Mar 13, 2023 27.63 28.24 27.10 27.44 8,883,071 -0.91(-3.20%)
Mar 10, 2023 29.34 29.37 28.21 28.34 6,415,963 -0.97(-3.29%)
Mar 09, 2023 30.71 31.03 29.27 29.31 5,061,814 -1.34(-4.36%)
Mar 08, 2023 30.81 31.11 30.21 30.64 3,494,852 -0.31(-1.01%)
Mar 07, 2023 31.33 31.46 30.94 30.96 4,239,346 -0.51(-1.61%)
Mar 06, 2023 31.43 31.59 31.20 31.46 4,785,957 -0.01(-0.03%)
Mar 03, 2023 30.30 31.53 30.30 31.47 4,891,694 +0.56(+1.80%)
Mar 02, 2023 30.19 31.09 30.17 30.92 5,433,184 +0.60(+1.99%)
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.