Skip to main content

Baker Hughes Company (NQ: BKR )

34.67 -0.06 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.78 35.46 33.88 34.18 11,728,690 -0.88(-2.52%)
Mar 30, 2022 35.02 35.26 34.37 35.06 9,729,070 +0.64(+1.85%)
Mar 29, 2022 33.98 34.47 33.02 34.42 14,277,603 -0.31(-0.89%)
Mar 28, 2022 35.60 35.62 34.49 34.73 7,866,559 -1.61(-4.44%)
Mar 25, 2022 35.61 36.37 35.61 36.35 12,774,844 +0.40(+1.12%)
Mar 24, 2022 35.19 37.34 35.13 35.94 14,161,334 +0.67(+1.89%)
Mar 23, 2022 34.73 35.75 34.46 35.28 16,171,761 +0.98(+2.85%)
Mar 22, 2022 33.95 34.70 33.70 34.30 18,022,140 +0.30(+0.88%)
Mar 21, 2022 33.80 34.86 33.69 34.00 21,242,704 +0.87(+2.64%)
Mar 18, 2022 32.56 33.37 32.56 33.13 26,413,634 +0.29(+0.89%)
Mar 17, 2022 32.15 33.05 31.84 32.84 16,927,192 +1.25(+3.95%)
Mar 16, 2022 32.58 32.83 30.60 31.59 22,068,570 -1.15(-3.50%)
Mar 15, 2022 33.30 34.06 32.37 32.73 15,437,159 -1.98(-5.71%)
Mar 14, 2022 34.42 35.18 34.06 34.71 13,596,334 -0.62(-1.75%)
Mar 11, 2022 33.84 36.06 33.84 35.33 16,395,031 +0.84(+2.45%)
Mar 10, 2022 31.86 34.64 34.49 14,873,311 +2.75(+8.67%)
Mar 09, 2022 31.82 32.69 30.73 31.74 22,879,552 -0.93(-2.84%)
Mar 08, 2022 33.10 34.66 32.08 32.67 23,760,028 +0.02(+0.06%)
Mar 07, 2022 31.17 33.72 31.17 32.65 21,080,562 +1.46(+4.70%)
Mar 04, 2022 28.96 31.24 28.89 31.18 15,263,513 +1.89(+6.44%)
Mar 03, 2022 28.10 29.45 28.10 29.30 14,424,766 +0.77(+2.70%)
Mar 02, 2022 27.26 28.77 27.25 28.53 12,297,473 +1.92(+7.23%)
Mar 01, 2022 27.80 27.96 26.02 26.60 12,961,262 -0.98(-3.54%)
Feb 28, 2022 27.46 27.86 27.14 27.58 11,754,188 -0.11(-0.41%)
Feb 25, 2022 27.13 27.79 27.20 27.69 7,555,034 +0.73(+2.72%)
Feb 24, 2022 27.65 27.70 26.19 26.96 12,640,092 -0.31(-1.14%)
Feb 23, 2022 26.88 27.63 26.69 27.27 7,682,343 +0.42(+1.57%)
Feb 22, 2022 27.93 28.13 26.67 26.85 16,256,868 -0.48(-1.75%)
Feb 18, 2022 27.33 0 -0.30(-1.09%)
Feb 17, 2022 27.80 28.04 27.50 27.63 5,860,212 -0.26(-0.94%)
Feb 16, 2022 27.22 28.26 27.22 27.89 10,996,817 +0.86(+3.20%)
Feb 15, 2022 26.13 27.06 25.97 27.03 6,781,650 +0.23(+0.88%)
Feb 14, 2022 27.12 27.39 26.43 26.79 7,805,579 -0.56(-2.06%)
Feb 11, 2022 25.98 27.49 25.85 27.36 10,751,018 +1.60(+6.20%)
Feb 10, 2022 25.77 26.53 25.55 25.76 7,862,112 -0.20(-0.76%)
Feb 09, 2022 25.75 26.44 25.65 25.96 7,773,682 +0.27(+1.06%)
Feb 08, 2022 25.84 25.96 25.12 25.68 6,100,574 -0.16(-0.62%)
Feb 07, 2022 24.94 26.18 24.86 25.84 10,163,842 +0.88(+3.54%)
Feb 04, 2022 24.73 25.29 24.64 24.96 8,217,058 +0.38(+1.57%)
Feb 03, 2022 25.09 24.44 24.58 9,582,294 -0.48(-1.90%)
Feb 02, 2022 25.34 25.60 24.87 25.05 10,246,272 -0.59(-2.29%)
Feb 01, 2022 25.19 26.00 24.94 25.64 9,187,864 +0.06(+0.22%)
Jan 31, 2022 24.73 25.58 11,983,928 +0.26(+1.03%)
Jan 28, 2022 25.26 25.68 24.69 25.32 8,696,936 -0.13(-0.51%)
Jan 27, 2022 26.34 26.48 24.87 25.45 12,311,237 -0.21(-0.80%)
Jan 26, 2022 26.21 26.46 25.29 25.66 13,885,725 -0.38(-1.47%)
Jan 25, 2022 25.13 26.25 24.13 26.04 14,492,239 +0.80(+3.18%)
Jan 24, 2022 24.87 25.28 23.79 25.24 12,740,686 -0.16(-0.62%)
Jan 21, 2022 24.71 25.79 24.52 25.40 17,030,576 +0.48(+1.95%)
Jan 20, 2022 25.45 25.99 24.81 24.91 13,720,027 +0.40(+1.64%)
Jan 19, 2022 25.28 25.34 24.46 24.51 11,217,742 -0.48(-1.90%)
Jan 18, 2022 25.89 25.96 24.71 24.99 11,162,900 -0.62(-2.40%)
Jan 14, 2022 25.60 0 +1.11(+4.53%)
Jan 13, 2022 24.62 25.17 24.41 24.49 10,072,309 -0.43(-1.72%)
Jan 12, 2022 25.33 25.39 24.70 24.92 8,920,818 -0.21(-0.85%)
Jan 11, 2022 24.50 25.21 24.37 25.14 10,713,352 +0.83(+3.41%)
Jan 10, 2022 24.35 24.48 23.81 24.31 10,698,043 -0.05(-0.19%)
Jan 07, 2022 24.24 24.41 24.06 24.35 7,417,102 +0.16(+0.66%)
Jan 06, 2022 24.59 24.79 23.84 24.19 6,264,652 +0.25(+1.05%)
Jan 05, 2022 24.25 24.44 23.89 23.94 8,259,230 +0.08(+0.35%)
Jan 04, 2022 23.66 24.18 23.59 23.86 8,364,684 +0.51(+2.20%)
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.