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

Baker Hughes Company (NY: BKR )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 24.35 24.48 24.08 24.40 5,327,172 +0.06(+0.25%)
May 27, 2021 24.41 24.80 24.27 24.34 14,813,775 +0.17(+0.70%)
May 26, 2021 24.07 24.44 23.91 24.17 10,776,594 +0.03(+0.12%)
May 25, 2021 25.00 25.16 24.08 24.14 8,972,959 -1.01(-4.02%)
May 24, 2021 25.55 25.56 25.06 25.15 6,439,947 -0.39(-1.53%)
May 21, 2021 25.52 25.66 25.17 25.54 6,377,902 +0.15(+0.59%)
May 20, 2021 25.10 25.47 24.71 25.39 6,086,442 +0.16(+0.63%)
May 19, 2021 25.35 25.49 24.57 25.23 8,870,621 -0.58(-2.25%)
May 18, 2021 26.40 26.57 25.75 25.81 8,939,863 -0.50(-1.90%)
May 17, 2021 24.87 26.39 24.87 26.31 7,559,784 +1.21(+4.82%)
May 14, 2021 24.54 25.23 24.53 25.10 7,098,076 +0.75(+3.08%)
May 13, 2021 23.83 24.84 23.55 24.35 13,209,776 +0.38(+1.59%)
May 12, 2021 24.94 25.23 23.91 23.97 11,928,456 -0.84(-3.39%)
May 11, 2021 24.03 25.30 24.03 24.81 13,118,843 +0.18(+0.73%)
May 10, 2021 24.64 25.23 24.59 24.63 12,149,835 +0.00(+0.00%)
May 07, 2021 22.59 24.76 22.59 24.63 15,966,399 +1.56(+6.76%)
May 06, 2021 22.92 23.11 22.41 23.07 10,926,661 +0.47(+2.08%)
May 05, 2021 22.37 22.71 21.71 22.60 17,922,432 +1.03(+4.78%)
May 04, 2021 21.73 22.03 21.52 21.57 10,941,848 -0.12(-0.55%)
May 03, 2021 20.58 21.95 20.54 21.69 10,171,667 +1.61(+8.02%)
Apr 30, 2021 20.25 20.71 20.07 20.08 11,436,500 -0.46(-2.24%)
Apr 29, 2021 20.47 20.65 20.09 20.54 12,228,143 +0.29(+1.43%)
Apr 28, 2021 20.09 20.44 19.95 20.25 9,709,542 +0.33(+1.66%)
Apr 27, 2021 20.33 20.35 19.57 19.92 8,295,142 -0.22(-1.09%)
Apr 26, 2021 20.21 20.41 20.02 20.14 8,211,103 +0.13(+0.65%)
Apr 23, 2021 19.85 20.23 19.61 20.01 8,241,100 +0.19(+0.96%)
Apr 22, 2021 19.53 20.10 19.53 19.82 9,291,720 +0.27(+1.38%)
Apr 21, 2021 18.98 19.61 18.75 19.55 11,208,220 +0.04(+0.21%)
Apr 20, 2021 19.81 19.96 19.25 19.51 13,490,794 -0.52(-2.60%)
Apr 19, 2021 20.38 20.51 19.95 20.03 6,892,958 -0.07(-0.35%)
Apr 16, 2021 20.11 20.27 19.86 20.10 7,861,500 +0.20(+1.01%)
Apr 15, 2021 20.30 20.37 19.80 19.90 7,231,046 -0.45(-2.21%)
Apr 14, 2021 20.08 20.73 20.06 20.35 10,735,129 +0.47(+2.36%)
Apr 13, 2021 19.87 20.21 19.68 19.88 8,778,974 -0.21(-1.05%)
Apr 12, 2021 20.33 20.48 19.92 20.09 8,243,970 -0.02(-0.10%)
Apr 09, 2021 20.74 20.75 19.86 20.11 11,896,500 -0.60(-2.90%)
Apr 08, 2021 21.15 21.25 20.28 20.71 13,463,764 -0.72(-3.36%)
Apr 07, 2021 21.33 21.68 21.15 21.43 6,556,943 +0.18(+0.85%)
Apr 06, 2021 21.49 21.86 21.22 21.25 8,315,482 -0.16(-0.75%)
Apr 05, 2021 21.73 21.73 21.18 21.41 5,387,767 -0.32(-1.47%)
Apr 01, 2021 21.62 21.73 21.13 21.73 9,452,500 +0.12(+0.56%)
Mar 31, 2021 21.70 21.83 21.47 21.61 5,308,459 -0.12(-0.55%)
Mar 30, 2021 21.87 22.24 21.66 21.73 5,138,778 -0.43(-1.94%)
Mar 29, 2021 22.19 22.54 21.91 22.16 6,771,153 -0.18(-0.81%)
Mar 26, 2021 21.95 22.36 21.74 22.34 6,041,200 +0.81(+3.76%)
Mar 25, 2021 21.64 21.77 20.71 21.53 9,501,022 -0.54(-2.45%)
Mar 24, 2021 22.00 22.25 21.89 22.07 7,478,906 +0.38(+1.75%)
Mar 23, 2021 21.91 22.24 21.52 21.69 8,149,037 -0.62(-2.78%)
Mar 22, 2021 22.44 22.57 22.01 22.31 9,762,634 -0.31(-1.37%)
Mar 19, 2021 22.63 23.25 22.36 22.62 21,924,200 -0.36(-1.57%)
Mar 18, 2021 23.82 24.36 22.80 22.98 9,264,791 -1.00(-4.17%)
Mar 17, 2021 22.92 24.02 22.88 23.98 9,412,963 +0.96(+4.17%)
Mar 16, 2021 23.75 23.99 22.98 23.02 9,156,327 -1.20(-4.95%)
Mar 15, 2021 24.58 24.85 24.09 24.22 5,931,513 -0.15(-0.62%)
Mar 12, 2021 24.27 24.44 24.04 24.37 7,763,100 +0.21(+0.87%)
Mar 11, 2021 24.40 24.91 24.12 24.16 8,986,005 -0.22(-0.90%)
Mar 10, 2021 23.86 24.51 23.80 24.38 7,699,061 +0.43(+1.80%)
Mar 09, 2021 24.23 24.72 23.67 23.95 8,402,875 -0.38(-1.56%)
Mar 08, 2021 24.50 24.55 23.56 24.33 9,540,992 -0.02(-0.08%)
Mar 05, 2021 24.51 24.78 22.55 24.35 13,361,600 +0.32(+1.33%)
Mar 04, 2021 24.39 24.69 23.00 24.03 12,809,285 -0.43(-1.76%)
Mar 03, 2021 24.55 24.72 24.29 24.46 11,263,205 +0.09(+0.37%)
Mar 02, 2021 24.87 25.40 24.26 24.37 10,530,286 -0.61(-2.44%)
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.