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 (%)
Jan 31, 2023 29.97 30.89 29.92 30.76 5,197,015 +0.70(+2.32%)
Jan 30, 2023 30.03 30.36 29.85 30.06 4,697,610 -0.27(-0.89%)
Jan 27, 2023 30.72 30.79 30.17 30.33 5,608,630 -0.48(-1.57%)
Jan 26, 2023 30.33 30.85 29.67 30.82 5,084,253 +0.78(+2.58%)
Jan 25, 2023 28.90 30.07 28.57 30.04 6,116,635 +0.82(+2.82%)
Jan 24, 2023 29.48 29.52 28.21 29.22 8,279,691 -0.43(-1.44%)
Jan 23, 2023 30.12 30.69 29.46 29.64 7,407,173 -0.47(-1.55%)
Jan 20, 2023 29.41 30.20 29.21 30.11 10,720,998 +0.56(+1.90%)
Jan 19, 2023 29.62 29.82 28.99 29.55 6,147,219 -0.19(-0.65%)
Jan 18, 2023 30.87 31.18 29.70 29.74 7,354,318 -0.77(-2.51%)
Jan 17, 2023 30.63 30.84 30.35 30.51 6,117,429 -0.15(-0.47%)
Jan 13, 2023 30.45 30.70 29.89 30.65 4,665,100 +0.13(+0.41%)
Jan 12, 2023 29.87 30.90 29.73 30.53 5,718,216 +0.65(+2.17%)
Jan 11, 2023 30.02 30.19 29.61 29.88 5,419,234 -0.04(-0.13%)
Jan 10, 2023 29.50 29.97 29.12 29.92 6,280,492 +0.32(+1.08%)
Jan 09, 2023 29.62 30.14 29.37 29.60 5,751,905 +0.56(+1.94%)
Jan 06, 2023 28.46 29.44 28.26 29.03 7,149,319 +1.12(+4.03%)
Jan 05, 2023 26.99 27.97 26.90 27.91 5,931,640 +0.88(+3.26%)
Jan 04, 2023 27.50 27.50 26.53 27.03 10,520,923 -0.83(-2.99%)
Jan 03, 2023 28.43 29.11 27.67 27.86 6,759,937 -0.76(-2.64%)
Dec 30, 2022 28.01 28.65 27.95 28.62 3,928,377 +0.34(+1.20%)
Dec 29, 2022 27.64 28.53 27.60 28.28 3,838,153 +0.61(+2.21%)
Dec 28, 2022 28.31 28.38 27.46 27.67 4,615,005 -0.79(-2.79%)
Dec 27, 2022 28.49 28.69 28.14 28.46 3,922,214 +0.26(+0.93%)
Dec 23, 2022 27.99 28.24 27.51 28.20 5,828,685 +0.72(+2.61%)
Dec 22, 2022 28.48 28.52 26.78 27.48 6,522,384 -0.96(-3.37%)
Dec 21, 2022 28.54 28.70 27.72 28.44 6,057,664 +0.42(+1.49%)
Dec 20, 2022 27.52 28.29 27.34 28.03 7,431,262 +0.64(+2.34%)
Dec 19, 2022 27.81 28.04 27.11 27.39 6,676,562 -0.11(-0.39%)
Dec 16, 2022 27.66 27.80 27.12 27.49 55,714,796 -0.65(-2.31%)
Dec 15, 2022 27.95 28.30 27.69 28.14 6,207,848 +0.06(+0.21%)
Dec 14, 2022 28.68 28.85 27.99 28.08 7,922,895 -0.27(-0.96%)
Dec 13, 2022 27.90 28.56 27.84 28.36 8,892,099 +1.08(+3.94%)
Dec 12, 2022 26.57 27.32 26.52 27.28 7,803,238 +1.01(+3.84%)
Dec 09, 2022 27.15 27.49 26.23 26.27 8,669,728 -0.95(-3.49%)
Dec 08, 2022 27.75 27.81 27.02 27.22 6,574,685 +0.20(+0.75%)
Dec 07, 2022 27.43 27.71 26.85 27.02 8,580,919 -0.48(-1.76%)
Dec 06, 2022 27.59 28.06 27.31 27.50 6,702,778 -0.33(-1.18%)
Dec 05, 2022 28.77 28.93 27.71 27.83 7,587,133 -0.77(-2.68%)
Dec 02, 2022 27.97 28.72 27.92 28.60 6,667,726 +0.24(+0.85%)
Dec 01, 2022 28.51 29.03 28.17 28.36 5,913,615 +0.23(+0.83%)
Nov 30, 2022 28.12 28.29 27.60 28.12 18,081,900 +0.36(+1.29%)
Nov 29, 2022 27.80 27.92 27.54 27.76 4,923,985 +0.45(+1.63%)
Nov 28, 2022 27.07 27.57 26.77 27.32 8,597,197 -0.30(-1.09%)
Nov 25, 2022 27.81 28.13 27.58 27.62 2,775,099 -0.32(-1.14%)
Nov 23, 2022 27.89 28.47 27.55 27.94 6,861,220 -0.64(-2.24%)
Nov 22, 2022 28.36 28.76 28.01 28.58 6,122,585 +0.75(+2.68%)
Nov 21, 2022 27.65 27.86 26.73 27.83 7,072,632 -0.40(-1.41%)
Nov 18, 2022 28.37 28.56 27.90 28.23 11,109,249 -0.68(-2.35%)
Nov 17, 2022 28.69 28.94 28.28 28.91 4,253,337 -0.39(-1.32%)
Nov 16, 2022 29.87 30.15 29.23 29.30 5,990,785 -0.64(-2.14%)
Nov 15, 2022 29.39 30.08 29.29 29.94 6,604,687 +0.62(+2.12%)
Nov 14, 2022 29.82 30.00 29.29 29.31 6,621,893 -0.75(-2.48%)
Nov 11, 2022 30.36 30.89 29.89 30.06 7,366,654 +0.43(+1.44%)
Nov 10, 2022 29.15 29.66 28.72 29.63 6,632,140 +1.04(+3.63%)
Nov 09, 2022 29.63 29.63 28.49 28.60 5,513,119 -1.39(-4.62%)
Nov 08, 2022 29.68 30.20 29.31 29.98 8,491,654 +0.31(+1.05%)
Nov 07, 2022 28.41 29.78 28.41 29.67 8,689,682 +1.46(+5.19%)
Nov 04, 2022 27.79 28.55 27.75 28.21 7,547,911 +0.98(+3.59%)
Nov 03, 2022 26.29 27.39 26.28 27.23 8,172,711 +0.67(+2.54%)
Nov 02, 2022 27.51 27.79 26.40 26.56 10,979,828 -0.88(-3.19%)
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.