Skip to main content

Baker Hughes Company (NQ: BKR )

33.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 32.23 33.15 32.11 33.00 7,404,206 +0.54(+1.66%)
Apr 22, 2024 32.40 32.75 31.88 32.46 5,000,036 -0.14(-0.43%)
Apr 19, 2024 32.24 32.78 32.12 32.60 7,513,518 +0.40(+1.24%)
Apr 18, 2024 32.10 32.56 32.00 32.20 5,714,150 +0.18(+0.56%)
Apr 17, 2024 32.19 32.55 31.95 32.02 5,613,698 -0.08(-0.25%)
Apr 16, 2024 32.37 32.42 31.93 32.10 5,852,610 -0.35(-1.08%)
Apr 15, 2024 33.23 33.39 32.33 32.45 7,535,230 -0.60(-1.82%)
Apr 12, 2024 34.09 34.22 33.01 33.05 4,841,067 -0.94(-2.77%)
Apr 11, 2024 34.27 34.28 33.53 33.99 3,724,177 -0.16(-0.47%)
Apr 10, 2024 33.89 34.27 33.72 34.15 4,281,237 -0.04(-0.12%)
Apr 09, 2024 34.38 34.51 34.01 34.19 3,373,012 -0.06(-0.18%)
Apr 08, 2024 34.40 34.52 34.15 34.25 4,433,775 -0.06(-0.17%)
Apr 05, 2024 33.88 34.62 33.69 34.31 5,151,305 +0.39(+1.15%)
Apr 04, 2024 33.92 34.32 33.69 33.92 6,013,908 +0.04(+0.12%)
Apr 03, 2024 33.79 34.15 33.70 33.88 7,583,248 +0.29(+0.86%)
Apr 02, 2024 33.71 33.77 33.32 33.59 7,867,439 +0.15(+0.45%)
Apr 01, 2024 33.68 33.68 33.25 33.44 6,485,136 -0.06(-0.18%)
Mar 28, 2024 33.44 33.69 33.66 33.50 13,250,272 +0.41(+1.24%)
Mar 27, 2024 32.68 33.22 32.68 33.09 9,346,582 +0.26(+0.79%)
Mar 26, 2024 33.27 33.35 32.70 32.83 8,057,060 -0.46(-1.38%)
Mar 25, 2024 33.64 33.77 33.24 33.29 10,277,013 -0.15(-0.45%)
Mar 22, 2024 33.81 33.91 33.42 33.44 6,636,542 -0.32(-0.95%)
Mar 21, 2024 33.45 34.12 33.37 33.76 6,084,541 +0.37(+1.11%)
Mar 20, 2024 33.09 33.55 32.96 33.39 7,429,525 +0.17(+0.51%)
Mar 19, 2024 32.41 33.32 32.41 33.22 6,548,196 +0.83(+2.56%)
Mar 18, 2024 32.49 32.54 32.08 32.39 5,899,359 +0.07(+0.22%)
Mar 15, 2024 31.93 32.45 31.92 32.32 15,268,369 +0.38(+1.19%)
Mar 14, 2024 31.76 32.21 31.76 31.94 6,947,091 +0.19(+0.60%)
Mar 13, 2024 31.70 31.95 31.38 31.75 6,897,861 +0.26(+0.83%)
Mar 12, 2024 31.41 31.62 31.12 31.49 7,136,389 +0.19(+0.61%)
Mar 11, 2024 30.67 31.39 30.52 31.30 6,926,832 +0.70(+2.29%)
Mar 08, 2024 30.71 30.91 30.43 30.60 5,548,492 -0.23(-0.75%)
Mar 07, 2024 30.64 31.06 30.58 30.83 9,732,664 +0.27(+0.88%)
Mar 06, 2024 30.47 30.86 30.41 30.56 10,371,583 +0.39(+1.29%)
Mar 05, 2024 29.44 30.19 29.30 30.17 8,764,849 +0.74(+2.51%)
Mar 04, 2024 30.00 30.03 29.36 29.43 6,157,403 -0.53(-1.77%)
Mar 01, 2024 29.59 30.13 29.51 29.96 6,445,680 +0.37(+1.25%)
Feb 29, 2024 29.75 29.86 29.37 29.59 12,879,477 +0.11(+0.37%)
Feb 28, 2024 29.60 29.75 29.19 29.48 6,078,982 -0.24(-0.81%)
Feb 27, 2024 30.05 30.05 29.52 29.72 6,600,308 -0.12(-0.40%)
Feb 26, 2024 29.73 30.39 29.67 29.84 9,822,929 -0.05(-0.17%)
Feb 23, 2024 29.00 30.09 28.88 29.89 13,040,779 +0.69(+2.36%)
Feb 22, 2024 29.29 29.47 29.01 29.20 9,427,352 -0.14(-0.48%)
Feb 21, 2024 29.13 29.40 29.00 29.34 10,578,123 +0.29(+1.00%)
Feb 20, 2024 28.86 29.09 28.66 29.05 8,362,382 -0.10(-0.34%)
Feb 16, 2024 29.20 29.32 28.94 29.15 7,398,691 -0.05(-0.17%)
Feb 15, 2024 28.91 29.39 28.79 29.20 10,898,656 +0.35(+1.21%)
Feb 14, 2024 29.20 29.21 28.63 28.85 8,118,361 -0.15(-0.52%)
Feb 13, 2024 29.43 29.55 28.70 29.00 9,740,465 -0.50(-1.69%)
Feb 12, 2024 28.98 29.59 28.95 29.50 9,720,417 +0.65(+2.25%)
Feb 09, 2024 29.10 29.78 28.62 28.85 7,779,555 -0.26(-0.89%)
Feb 08, 2024 28.78 29.24 28.71 29.11 9,094,447 +0.20(+0.69%)
Feb 07, 2024 29.26 29.48 28.88 28.91 9,105,527 -0.27(-0.92%)
Feb 06, 2024 28.65 29.41 28.58 29.18 13,501,283 +0.59(+2.05%)
Feb 05, 2024 28.47 28.73 28.12 28.59 11,926,809 -0.19(-0.66%)
Feb 02, 2024 28.49 28.93 28.37 28.78 13,040,204 +0.36(+1.26%)
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.