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 (%)
Jul 31, 2023 34.89 35.14 34.71 35.13 6,369,688 +0.36(+1.04%)
Jul 28, 2023 34.30 34.81 34.30 34.77 5,908,806 +0.75(+2.19%)
Jul 27, 2023 34.94 35.06 33.82 34.02 8,268,553 -0.85(-2.45%)
Jul 26, 2023 34.63 35.04 34.45 34.88 7,935,345 -0.21(-0.59%)
Jul 25, 2023 35.04 35.27 34.87 35.08 7,489,075 -0.10(-0.28%)
Jul 24, 2023 34.95 35.50 34.92 35.18 8,848,006 +0.40(+1.16%)
Jul 21, 2023 34.20 34.92 33.79 34.78 24,371,380 +0.76(+2.22%)
Jul 20, 2023 34.82 34.97 33.90 34.02 10,901,798 -0.53(-1.53%)
Jul 19, 2023 33.94 35.21 33.67 34.55 13,234,794 +0.16(+0.46%)
Jul 18, 2023 33.88 34.65 33.84 34.40 11,209,663 +0.38(+1.13%)
Jul 17, 2023 33.58 34.26 33.56 34.01 8,341,343 +0.29(+0.87%)
Jul 14, 2023 33.77 33.90 33.49 33.72 5,310,308 -0.32(-0.95%)
Jul 13, 2023 33.76 34.28 33.63 34.04 6,958,169 +0.24(+0.70%)
Jul 12, 2023 33.64 34.27 33.46 33.81 8,517,194 +0.40(+1.20%)
Jul 11, 2023 32.82 33.50 32.66 33.40 7,798,206 +0.79(+2.41%)
Jul 10, 2023 32.41 32.73 32.24 32.62 7,916,331 +0.12(+0.36%)
Jul 07, 2023 30.80 32.63 30.79 32.50 10,603,822 +1.48(+4.78%)
Jul 06, 2023 30.68 31.08 30.45 31.02 7,312,559 +0.06(+0.19%)
Jul 05, 2023 31.18 31.24 30.50 30.96 5,596,722 -0.06(-0.19%)
Jul 03, 2023 31.05 31.22 30.63 31.02 3,011,480 -0.01(-0.03%)
Jun 30, 2023 31.09 31.35 30.82 31.03 6,955,661 +0.25(+0.80%)
Jun 29, 2023 30.59 30.79 30.09 30.78 6,991,497 +0.23(+0.74%)
Jun 28, 2023 30.43 30.89 30.05 30.56 5,902,140 +0.16(+0.52%)
Jun 27, 2023 29.81 30.57 29.73 30.40 6,197,492 +0.43(+1.44%)
Jun 26, 2023 29.18 30.26 29.12 29.97 5,518,519 +0.75(+2.55%)
Jun 23, 2023 29.13 29.31 28.67 29.22 8,101,765 -0.37(-1.26%)
Jun 22, 2023 29.70 29.91 29.28 29.60 4,232,124 -0.33(-1.12%)
Jun 21, 2023 29.03 30.26 28.97 29.93 7,956,669 +0.68(+2.32%)
Jun 20, 2023 29.76 29.83 28.75 29.25 5,989,876 -0.76(-2.52%)
Jun 16, 2023 29.83 30.20 29.69 30.01 12,740,660 +0.32(+1.09%)
Jun 15, 2023 29.38 29.91 29.38 29.68 8,047,320 +0.29(+1.00%)
Jun 14, 2023 29.89 30.16 29.06 29.39 7,122,121 -0.23(-0.76%)
Jun 13, 2023 29.91 30.46 29.59 29.62 7,095,267 +0.37(+1.28%)
Jun 12, 2023 28.94 29.65 28.84 29.24 8,145,550 -0.22(-0.73%)
Jun 09, 2023 29.82 29.97 29.35 29.46 5,496,554 -0.27(-0.92%)
Jun 08, 2023 30.15 30.25 29.60 29.73 6,452,859 -0.34(-1.14%)
Jun 07, 2023 30.10 30.52 30.02 30.08 8,079,936 +0.05(+0.16%)
Jun 06, 2023 28.61 30.15 28.61 30.03 7,796,312 +0.90(+3.10%)
Jun 05, 2023 29.45 29.47 28.62 29.12 5,430,241 +0.09(+0.30%)
Jun 02, 2023 28.77 29.32 28.42 29.04 6,229,436 +0.95(+3.39%)
Jun 01, 2023 26.75 28.24 26.69 28.08 7,970,754 +1.33(+4.99%)
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%)
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.