Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NQ: BKR )

32.34 -0.44 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 35.49 36.03 33.81 34.15 23,093,034 -1.14(-3.23%)
May 27, 2022 34.67 35.54 34.67 35.29 7,984,213 +0.25(+0.70%)
May 26, 2022 34.31 35.29 34.27 35.04 7,080,149 +1.30(+3.86%)
May 25, 2022 34.34 34.54 33.39 33.74 9,727,233 -0.53(-1.54%)
May 24, 2022 33.26 34.39 33.15 34.27 8,429,350 +0.54(+1.60%)
May 23, 2022 33.06 34.00 32.83 33.73 9,908,698 +1.10(+3.36%)
May 20, 2022 33.36 33.60 32.07 32.63 9,557,091 -0.40(-1.20%)
May 19, 2022 32.02 33.60 31.90 33.03 8,243,211 +0.31(+0.95%)
May 18, 2022 33.47 33.74 32.18 32.72 7,611,122 -0.49(-1.48%)
May 17, 2022 33.60 33.77 32.96 33.21 10,083,280 +0.22(+0.66%)
May 16, 2022 31.99 33.08 31.93 32.99 9,305,391 +0.77(+2.40%)
May 13, 2022 30.64 32.30 30.56 32.22 10,561,296 +2.08(+6.89%)
May 12, 2022 30.35 30.62 29.17 30.14 13,750,391 -0.55(-1.79%)
May 11, 2022 29.77 30.96 29.52 30.69 13,792,984 +1.58(+5.42%)
May 10, 2022 28.67 29.73 28.42 29.11 8,935,252 +0.73(+2.56%)
May 09, 2022 29.89 29.89 28.31 28.38 14,151,907 -1.96(-6.47%)
May 06, 2022 30.44 30.75 29.82 30.35 7,324,165 +0.10(+0.34%)
May 05, 2022 31.09 31.27 29.49 30.24 10,498,185 -0.77(-2.50%)
May 04, 2022 30.40 31.13 29.35 31.02 12,551,099 +1.27(+4.25%)
May 03, 2022 29.02 29.94 28.90 29.75 10,340,476 +0.56(+1.91%)
May 02, 2022 29.03 29.62 28.56 29.19 9,251,368 -0.10(-0.35%)
Apr 29, 2022 30.23 30.43 29.10 29.30 14,138,194 -0.90(-2.97%)
Apr 28, 2022 29.75 30.60 29.15 30.20 12,450,061 +0.65(+2.21%)
Apr 27, 2022 29.71 30.18 29.16 29.54 9,727,902 -0.07(-0.22%)
Apr 26, 2022 29.39 30.82 29.30 29.61 18,415,574 +0.58(+1.98%)
Apr 25, 2022 29.26 29.57 27.82 29.03 17,687,160 -1.38(-4.53%)
Apr 22, 2022 30.79 32.13 30.24 30.41 13,677,480 -0.67(-2.16%)
Apr 21, 2022 33.58 33.67 30.49 31.08 20,278,862 -2.29(-6.85%)
Apr 20, 2022 33.97 34.35 30.98 33.37 24,779,330 -1.33(-3.84%)
Apr 19, 2022 35.08 35.56 34.48 34.70 10,867,175 -0.65(-1.84%)
Apr 18, 2022 35.51 35.80 35.10 35.35 10,715,285 +0.13(+0.38%)
Apr 14, 2022 34.78 35.55 34.73 35.22 7,256,282 +0.07(+0.19%)
Apr 13, 2022 34.82 35.25 34.06 35.15 7,252,458 +0.85(+2.48%)
Apr 12, 2022 34.50 35.11 34.04 34.30 8,500,194 -0.14(-0.41%)
Apr 11, 2022 34.68 35.12 34.37 34.45 8,105,469 -0.99(-2.80%)
Apr 08, 2022 34.29 35.51 34.27 35.44 13,516,146 +1.32(+3.88%)
Apr 07, 2022 33.70 34.21 33.13 34.12 10,211,001 +0.38(+1.12%)
Apr 06, 2022 33.89 34.37 33.33 33.74 9,024,534 +0.19(+0.56%)
Apr 05, 2022 34.38 35.23 33.38 33.55 13,451,739 -0.86(-2.50%)
Apr 04, 2022 34.65 34.75 33.81 34.41 8,779,013 +0.01(+0.03%)
Apr 01, 2022 34.66 35.13 34.11 34.40 9,061,917 +0.01(+0.03%)
Mar 31, 2022 34.99 35.67 34.09 34.39 11,657,319 -0.89(-2.52%)
Mar 30, 2022 35.24 35.48 34.58 35.28 9,669,867 +0.64(+1.85%)
Mar 29, 2022 34.19 34.68 33.22 34.63 14,190,721 -0.31(-0.89%)
Mar 28, 2022 35.82 35.83 34.70 34.95 7,818,690 -1.62(-4.44%)
Mar 25, 2022 35.82 36.59 35.82 36.57 12,697,107 +0.41(+1.12%)
Mar 24, 2022 35.41 37.57 35.34 36.16 14,075,160 +0.67(+1.89%)
Mar 23, 2022 34.95 35.97 34.67 35.49 16,073,353 +0.98(+2.85%)
Mar 22, 2022 34.15 34.91 33.90 34.51 17,912,472 +0.30(+0.88%)
Mar 21, 2022 34.01 35.07 33.89 34.21 21,113,440 +0.88(+2.64%)
Mar 18, 2022 32.75 33.58 32.75 33.33 26,252,902 +0.29(+0.89%)
Mar 17, 2022 32.35 33.26 32.04 33.04 16,824,188 +1.26(+3.95%)
Mar 16, 2022 32.78 33.03 30.79 31.78 21,934,280 -1.15(-3.50%)
Mar 15, 2022 33.50 34.27 32.57 32.93 15,343,222 -1.99(-5.71%)
Mar 14, 2022 34.63 35.40 34.27 34.93 13,513,598 -0.62(-1.75%)
Mar 11, 2022 34.05 36.28 34.05 35.55 16,295,264 +0.85(+2.45%)
Mar 10, 2022 32.06 34.85 34.70 14,782,804 +2.77(+8.67%)
Mar 09, 2022 32.02 32.89 30.92 31.93 22,740,328 -0.94(-2.84%)
Mar 08, 2022 33.30 34.87 32.27 32.87 23,615,444 +0.02(+0.06%)
Mar 07, 2022 31.36 33.93 31.36 32.85 20,952,284 +1.47(+4.70%)
Mar 04, 2022 29.14 31.43 29.06 31.38 15,170,632 +1.90(+6.44%)
Mar 03, 2022 28.27 29.63 28.27 29.48 14,336,989 +0.77(+2.70%)
Mar 02, 2022 27.43 28.95 27.42 28.70 12,222,641 +1.94(+7.23%)
Mar 01, 2022 27.97 28.13 26.18 26.77 12,882,390 -0.98(-3.54%)
Feb 28, 2022 27.63 28.03 27.31 27.75 11,682,662 -0.11(-0.41%)
Feb 25, 2022 27.30 27.96 27.37 27.86 7,509,061 +0.74(+2.72%)
Feb 24, 2022 27.82 27.87 26.35 27.13 12,563,175 -0.31(-1.14%)
Feb 23, 2022 27.04 27.80 26.85 27.44 7,635,594 +0.43(+1.57%)
Feb 22, 2022 28.10 28.31 26.83 27.01 16,157,942 -0.48(-1.75%)
Feb 18, 2022 27.49 0 -0.30(-1.09%)
Feb 17, 2022 27.97 28.21 27.66 27.80 5,824,551 -0.26(-0.94%)
Feb 16, 2022 27.39 28.43 27.39 28.06 10,929,900 +0.87(+3.20%)
Feb 15, 2022 26.29 27.23 26.12 27.19 6,740,383 +0.24(+0.88%)
Feb 14, 2022 27.29 27.56 26.59 26.96 7,758,081 -0.57(-2.06%)
Feb 11, 2022 26.13 27.65 26.01 27.52 10,685,597 +1.61(+6.20%)
Feb 10, 2022 25.93 26.69 25.71 25.92 7,814,270 -0.20(-0.76%)
Feb 09, 2022 25.91 26.61 25.80 26.12 7,726,378 +0.27(+1.06%)
Feb 08, 2022 26.00 26.12 25.27 25.84 6,063,451 -0.16(-0.62%)
Feb 07, 2022 25.10 26.34 25.01 26.00 10,101,993 +0.89(+3.54%)
Feb 04, 2022 24.88 25.44 24.79 25.11 8,167,056 +0.39(+1.57%)
Feb 03, 2022 25.24 24.59 24.73 9,523,984 -0.48(-1.90%)
Feb 02, 2022 25.50 25.76 25.03 25.21 10,183,922 -0.59(-2.29%)
Feb 01, 2022 25.35 26.16 25.09 25.80 9,131,954 +0.06(+0.22%)
Jan 31, 2022 24.88 25.74 11,911,004 +0.26(+1.03%)
Jan 28, 2022 25.41 25.83 24.84 25.48 8,644,014 -0.13(-0.51%)
Jan 27, 2022 26.50 26.64 25.02 25.61 12,236,321 -0.21(-0.80%)
Jan 26, 2022 26.37 26.62 25.45 25.81 13,801,228 -0.38(-1.47%)
Jan 25, 2022 25.28 26.41 24.28 26.20 14,404,051 +0.81(+3.18%)
Jan 24, 2022 25.03 25.43 23.93 25.39 12,663,156 -0.16(-0.62%)
Jan 21, 2022 24.86 25.95 24.67 25.55 16,926,940 +0.49(+1.95%)
Jan 20, 2022 25.61 26.15 24.96 25.06 13,636,538 +0.40(+1.64%)
Jan 19, 2022 25.43 25.50 24.61 24.66 11,149,480 -0.48(-1.90%)
Jan 18, 2022 26.04 26.12 24.86 25.14 11,094,971 -0.62(-2.40%)
Jan 14, 2022 25.76 0 +1.12(+4.53%)
Jan 13, 2022 24.77 25.33 24.56 24.64 10,011,017 -0.43(-1.72%)
Jan 12, 2022 25.49 25.54 24.85 25.07 8,866,533 -0.22(-0.85%)
Jan 11, 2022 24.65 25.37 24.52 25.29 10,648,159 +0.83(+3.41%)
Jan 10, 2022 24.50 24.63 23.96 24.45 10,632,944 -0.05(-0.19%)
Jan 07, 2022 24.39 24.56 24.21 24.50 7,371,968 +0.16(+0.65%)
Jan 06, 2022 24.74 24.94 23.99 24.34 6,226,531 +0.25(+1.05%)
Jan 05, 2022 24.40 24.59 24.04 24.09 8,208,971 +0.08(+0.35%)
Jan 04, 2022 23.81 24.33 23.73 24.00 8,313,784 +0.52(+2.20%)
Jan 03, 2022 22.61 23.51 22.57 23.49 5,107,067 +0.92(+4.07%)
Dec 31, 2021 22.34 22.63 22.28 22.57 4,116,317 +0.10(+0.46%)
Dec 30, 2021 22.65 22.85 22.38 22.47 4,249,825 -0.30(-1.32%)
Dec 29, 2021 23.00 23.06 22.68 22.77 4,587,053 -0.29(-1.26%)
Dec 28, 2021 23.15 23.24 22.82 23.06 3,390,087 -0.04(-0.16%)
Dec 27, 2021 22.56 23.10 22.24 23.09 3,664,356 +0.38(+1.65%)
Dec 23, 2021 22.59 22.86 22.48 22.72 3,354,422 +0.28(+1.25%)
Dec 22, 2021 22.28 22.48 21.99 22.44 3,647,918 +0.12(+0.55%)
Dec 21, 2021 22.00 22.41 21.92 22.32 6,920,725 +0.68(+3.12%)
Dec 20, 2021 21.57 22.21 21.35 21.64 8,032,754 -0.57(-2.58%)
Dec 17, 2021 22.33 22.42 21.60 22.21 21,127,518 -0.55(-2.43%)
Dec 16, 2021 22.93 23.24 22.59 22.77 8,043,912 +0.41(+1.85%)
Dec 15, 2021 22.61 22.65 21.43 22.35 9,467,784 -0.23(-1.04%)
Dec 14, 2021 22.89 23.20 22.51 22.59 9,007,726 -0.45(-1.95%)
Dec 13, 2021 23.72 23.95 22.91 23.04 8,450,969 -0.83(-3.46%)
Dec 10, 2021 23.32 23.94 23.32 23.86 6,392,814 +0.53(+2.29%)
Dec 09, 2021 23.08 23.41 22.97 23.33 4,600,164 -0.07(-0.32%)
Dec 08, 2021 23.72 23.72 23.29 23.40 5,933,368 -0.17(-0.72%)
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.