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 (%)
May 31, 2023 26.60 26.79 26.13 26.41 18,486,030 -0.53(-1.98%)
May 30, 2023 26.30 27.02 26.26 26.94 6,525,288 -0.09(-0.32%)
May 26, 2023 27.09 27.26 26.77 27.03 4,628,290 +0.08(+0.29%)
May 25, 2023 26.98 27.23 26.66 26.95 5,705,026 -0.69(-2.51%)
May 24, 2023 27.41 27.97 27.18 27.65 5,260,701 +0.31(+1.13%)
May 23, 2023 27.57 27.67 27.09 27.34 4,284,672 +0.03(+0.11%)
May 22, 2023 27.20 27.52 26.97 27.31 4,785,650 +0.19(+0.71%)
May 19, 2023 27.51 27.54 27.04 27.12 6,158,019 -0.01(-0.04%)
May 18, 2023 26.32 27.20 26.16 27.13 8,253,612 +0.67(+2.55%)
May 17, 2023 26.61 26.86 26.29 26.45 10,766,600 +0.04(+0.15%)
May 16, 2023 26.77 26.85 26.30 26.42 8,999,195 -0.43(-1.61%)
May 15, 2023 26.88 27.15 26.76 26.85 5,982,194 +0.22(+0.83%)
May 12, 2023 26.61 26.96 26.52 26.63 6,118,514 +0.29(+1.10%)
May 11, 2023 26.34 26.50 26.06 26.34 7,576,693 -0.51(-1.90%)
May 10, 2023 27.32 27.35 26.64 26.85 9,287,868 -0.29(-1.06%)
May 09, 2023 26.81 27.47 26.64 27.14 5,731,866 +0.08(+0.28%)
May 08, 2023 27.56 27.76 26.94 27.06 4,853,117 -0.11(-0.39%)
May 05, 2023 27.03 27.36 26.67 27.17 7,609,902 +0.96(+3.67%)
May 04, 2023 26.44 26.72 26.13 26.20 8,613,256 -0.23(-0.87%)
May 03, 2023 26.03 26.85 25.81 26.43 9,402,411 +0.11(+0.40%)
May 02, 2023 27.40 27.46 26.10 26.33 10,155,335 -1.47(-5.30%)
May 01, 2023 27.89 28.24 27.58 27.80 4,586,530 -0.35(-1.23%)
Apr 28, 2023 27.58 28.28 27.45 28.15 5,623,170 +0.38(+1.39%)
Apr 27, 2023 27.49 27.94 27.34 27.76 6,355,450 +0.08(+0.28%)
Apr 26, 2023 28.00 28.37 27.44 27.69 6,117,946 -0.51(-1.81%)
Apr 25, 2023 28.75 28.78 28.00 28.20 6,530,125 -0.87(-2.98%)
Apr 24, 2023 28.49 29.28 28.46 29.06 6,083,543 +0.51(+1.79%)
Apr 21, 2023 29.12 29.26 28.31 28.55 7,686,049 -0.41(-1.43%)
Apr 20, 2023 29.06 29.26 28.61 28.97 8,509,124 -0.45(-1.54%)
Apr 19, 2023 28.65 29.67 28.65 29.42 10,820,945 +1.02(+3.59%)
Apr 18, 2023 27.97 28.64 27.90 28.40 11,635,960 +0.34(+1.20%)
Apr 17, 2023 28.19 28.21 27.71 28.06 5,484,908 -0.00(-0.02%)
Apr 14, 2023 28.44 28.49 27.79 28.07 5,604,999 -0.28(-1.00%)
Apr 13, 2023 28.09 28.55 28.05 28.35 5,586,514 +0.19(+0.68%)
Apr 12, 2023 28.30 28.49 27.87 28.16 3,804,243 +0.10(+0.34%)
Apr 11, 2023 27.82 28.32 27.49 28.06 4,722,022 +0.31(+1.11%)
Apr 10, 2023 27.49 28.02 27.45 27.75 3,017,592 +0.31(+1.12%)
Apr 06, 2023 27.93 28.10 27.36 27.45 4,761,057 -0.51(-1.83%)
Apr 05, 2023 28.20 28.41 27.82 27.96 5,450,108 -0.20(-0.72%)
Apr 04, 2023 28.82 28.97 27.87 28.16 5,028,345 -0.64(-2.21%)
Apr 03, 2023 29.05 29.38 28.66 28.79 9,119,888 +1.01(+3.64%)
Mar 31, 2023 27.84 27.94 26.74 27.78 7,672,850 +0.09(+0.31%)
Mar 30, 2023 27.52 27.81 27.32 27.70 10,622,201 +0.58(+2.13%)
Mar 29, 2023 26.99 27.16 26.65 27.12 11,751,477 +0.57(+2.14%)
Mar 28, 2023 26.12 26.60 26.11 26.55 10,302,208 +0.31(+1.17%)
Mar 27, 2023 26.20 26.50 25.91 26.24 7,988,819 +0.23(+0.89%)
Mar 24, 2023 25.15 26.17 25.14 26.01 7,910,025 +0.28(+1.08%)
Mar 23, 2023 26.11 26.71 25.49 25.73 5,933,384 -0.30(-1.15%)
Mar 22, 2023 27.06 27.08 26.01 26.03 6,367,843 -0.96(-3.57%)
Mar 21, 2023 26.54 27.06 26.45 26.99 9,857,454 +1.05(+4.04%)
Mar 20, 2023 25.98 26.40 25.91 25.94 8,427,561 +0.03(+0.11%)
Mar 17, 2023 25.99 26.03 25.35 25.91 15,065,194 -0.37(-1.39%)
Mar 16, 2023 25.22 26.49 25.15 26.28 13,191,025 +0.43(+1.68%)
Mar 15, 2023 26.40 26.52 25.42 25.85 14,858,396 -1.45(-5.32%)
Mar 14, 2023 27.23 27.86 26.69 27.30 7,779,119 +0.21(+0.78%)
Mar 13, 2023 27.28 27.88 26.76 27.09 8,996,627 -0.90(-3.20%)
Mar 10, 2023 28.97 29.00 27.85 27.98 6,497,980 -0.95(-3.29%)
Mar 09, 2023 30.32 30.64 28.90 28.94 5,126,521 -1.32(-4.36%)
Mar 08, 2023 30.42 30.72 29.83 30.26 3,539,528 -0.31(-1.01%)
Mar 07, 2023 30.93 31.07 30.55 30.56 4,293,539 -0.50(-1.61%)
Mar 06, 2023 31.04 31.19 30.81 31.07 4,847,138 -0.01(-0.03%)
Mar 03, 2023 29.92 31.13 29.92 31.07 4,954,227 +0.55(+1.80%)
Mar 02, 2023 29.81 30.70 29.78 30.53 5,502,638 +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.