Skip to main content

Baker Hughes Company (NQ: BKR )

33.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.23 30.43 29.10 29.30 14,138,571 -0.90(-2.97%)
Apr 28, 2022 29.75 30.60 29.15 30.19 12,450,393 +0.65(+2.21%)
Apr 27, 2022 29.71 30.18 29.16 29.54 9,728,162 -0.07(-0.22%)
Apr 26, 2022 29.39 30.82 29.30 29.61 18,416,064 +0.58(+1.98%)
Apr 25, 2022 29.26 29.57 27.82 29.03 17,687,632 -1.38(-4.53%)
Apr 22, 2022 30.79 32.13 30.24 30.41 13,677,845 -0.67(-2.16%)
Apr 21, 2022 33.58 33.67 30.49 31.08 20,279,402 -2.29(-6.85%)
Apr 20, 2022 33.97 34.35 30.98 33.37 24,779,990 -1.33(-3.84%)
Apr 19, 2022 35.08 35.55 34.48 34.70 10,867,464 -0.65(-1.84%)
Apr 18, 2022 35.51 35.80 35.10 35.35 10,715,570 +0.13(+0.38%)
Apr 14, 2022 34.78 35.55 34.73 35.22 7,256,475 +0.07(+0.19%)
Apr 13, 2022 34.82 35.25 34.06 35.15 7,252,651 +0.85(+2.48%)
Apr 12, 2022 34.50 35.11 34.04 34.30 8,500,420 -0.14(-0.41%)
Apr 11, 2022 34.68 35.12 34.37 34.44 8,105,685 -0.99(-2.80%)
Apr 08, 2022 34.29 35.51 34.27 35.44 13,516,506 +1.32(+3.88%)
Apr 07, 2022 33.70 34.21 33.13 34.11 10,211,273 +0.38(+1.12%)
Apr 06, 2022 33.89 34.37 33.33 33.74 9,024,774 +0.19(+0.56%)
Apr 05, 2022 34.38 35.23 33.38 33.55 13,452,097 -0.86(-2.50%)
Apr 04, 2022 34.65 34.75 33.81 34.41 8,779,247 +0.01(+0.03%)
Apr 01, 2022 34.66 35.13 34.10 34.40 9,062,158 +0.01(+0.03%)
Mar 31, 2022 34.99 35.67 34.09 34.39 11,657,630 -0.89(-2.52%)
Mar 30, 2022 35.24 35.47 34.58 35.28 9,670,125 +0.64(+1.85%)
Mar 29, 2022 34.19 34.68 33.22 34.63 14,191,099 -0.31(-0.89%)
Mar 28, 2022 35.81 35.83 34.70 34.95 7,818,898 -1.62(-4.44%)
Mar 25, 2022 35.82 36.59 35.82 36.57 12,697,446 +0.41(+1.12%)
Mar 24, 2022 35.41 37.57 35.34 36.16 14,075,535 +0.67(+1.89%)
Mar 23, 2022 34.95 35.97 34.67 35.49 16,073,781 +0.98(+2.85%)
Mar 22, 2022 34.15 34.91 33.90 34.51 17,912,948 +0.30(+0.88%)
Mar 21, 2022 34.01 35.07 33.89 34.21 21,114,002 +0.88(+2.64%)
Mar 18, 2022 32.75 33.58 32.75 33.33 26,253,602 +0.29(+0.89%)
Mar 17, 2022 32.35 33.25 32.04 33.04 16,824,636 +1.26(+3.95%)
Mar 16, 2022 32.78 33.03 30.79 31.78 21,934,864 -1.15(-3.50%)
Mar 15, 2022 33.50 34.27 32.57 32.93 15,343,630 -1.99(-5.71%)
Mar 14, 2022 34.63 35.40 34.27 34.93 13,513,958 -0.62(-1.75%)
Mar 11, 2022 34.05 36.28 34.05 35.55 16,295,698 +0.85(+2.45%)
Mar 10, 2022 32.06 34.85 34.70 14,783,198 +2.77(+8.67%)
Mar 09, 2022 32.02 32.89 30.92 31.93 22,740,932 -0.94(-2.84%)
Mar 08, 2022 33.30 34.87 32.27 32.87 23,616,074 +0.02(+0.06%)
Mar 07, 2022 31.36 33.93 31.36 32.85 20,952,842 +1.47(+4.70%)
Mar 04, 2022 29.14 31.43 29.06 31.38 15,171,036 +1.90(+6.44%)
Mar 03, 2022 28.27 29.63 28.27 29.48 14,337,371 +0.77(+2.70%)
Mar 02, 2022 27.43 28.95 27.42 28.70 12,222,967 +1.94(+7.23%)
Mar 01, 2022 27.97 28.13 26.18 26.77 12,882,733 -0.98(-3.54%)
Feb 28, 2022 27.63 28.03 27.31 27.75 11,682,973 -0.11(-0.41%)
Feb 25, 2022 27.30 27.96 27.37 27.86 7,509,261 +0.74(+2.72%)
Feb 24, 2022 27.81 27.87 26.35 27.12 12,563,509 -0.31(-1.14%)
Feb 23, 2022 27.04 27.80 26.85 27.44 7,635,798 +0.42(+1.57%)
Feb 22, 2022 28.10 28.31 26.83 27.01 16,158,373 -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 5,824,707 -0.26(-0.94%)
Feb 16, 2022 27.39 28.43 27.39 28.06 10,930,191 +0.87(+3.20%)
Feb 15, 2022 26.28 27.23 26.12 27.19 6,740,562 +0.24(+0.88%)
Feb 14, 2022 27.29 27.56 26.59 26.95 7,758,287 -0.57(-2.06%)
Feb 11, 2022 26.13 27.65 26.01 27.52 10,685,881 +1.61(+6.20%)
Feb 10, 2022 25.93 26.69 25.71 25.92 7,814,478 -0.20(-0.76%)
Feb 09, 2022 25.91 26.61 25.80 26.11 7,726,583 +0.27(+1.06%)
Feb 08, 2022 26.00 26.11 25.27 25.84 6,063,612 -0.16(-0.62%)
Feb 07, 2022 25.09 26.34 25.01 26.00 10,102,262 +0.89(+3.54%)
Feb 04, 2022 24.88 25.44 24.79 25.11 8,167,273 +0.39(+1.57%)
Feb 03, 2022 25.24 24.59 24.73 9,524,238 -0.48(-1.90%)
Feb 02, 2022 25.50 25.76 25.03 25.20 10,184,194 -0.59(-2.29%)
Feb 01, 2022 25.35 26.16 25.09 25.80 9,132,198 +0.06(+0.22%)
Jan 31, 2022 24.88 25.74 11,911,322 +0.26(+1.03%)
Jan 28, 2022 25.41 25.83 24.84 25.48 8,644,245 -0.13(-0.51%)
Jan 27, 2022 26.50 26.64 25.02 25.61 12,236,648 -0.21(-0.80%)
Jan 26, 2022 26.37 26.62 25.45 25.81 13,801,597 -0.38(-1.47%)
Jan 25, 2022 25.28 26.41 24.28 26.20 14,404,437 +0.81(+3.18%)
Jan 24, 2022 25.03 25.43 23.93 25.39 12,663,495 -0.16(-0.62%)
Jan 21, 2022 24.86 25.95 24.67 25.55 16,927,394 +0.49(+1.95%)
Jan 20, 2022 25.61 26.15 24.96 25.06 13,636,903 +0.40(+1.64%)
Jan 19, 2022 25.43 25.50 24.61 24.66 11,149,778 -0.48(-1.90%)
Jan 18, 2022 26.04 26.11 24.86 25.14 11,095,268 -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 10,011,284 -0.43(-1.72%)
Jan 12, 2022 25.49 25.54 24.85 25.07 8,866,770 -0.22(-0.85%)
Jan 11, 2022 24.65 25.37 24.52 25.29 10,648,444 +0.83(+3.41%)
Jan 10, 2022 24.50 24.63 23.96 24.45 10,633,228 -0.05(-0.19%)
Jan 07, 2022 24.39 24.56 24.21 24.50 7,372,165 +0.16(+0.66%)
Jan 06, 2022 24.74 24.94 23.99 24.34 6,226,697 +0.25(+1.05%)
Jan 05, 2022 24.40 24.59 24.04 24.09 8,209,190 +0.08(+0.35%)
Jan 04, 2022 23.81 24.33 23.73 24.00 8,314,006 +0.52(+2.20%)
Jan 03, 2022 22.61 23.51 22.57 23.49 5,107,204 +0.92(+4.07%)
Dec 31, 2021 22.34 22.63 22.28 22.57 4,116,427 +0.10(+0.46%)
Dec 30, 2021 22.65 22.85 22.38 22.47 4,249,939 -0.30(-1.32%)
Dec 29, 2021 23.00 23.06 22.68 22.77 4,587,175 -0.29(-1.26%)
Dec 28, 2021 23.15 23.24 22.82 23.06 3,390,177 -0.04(-0.16%)
Dec 27, 2021 22.56 23.10 22.24 23.09 3,664,454 +0.38(+1.65%)
Dec 23, 2021 22.59 22.86 22.47 22.72 3,354,512 +0.28(+1.25%)
Dec 22, 2021 22.28 22.48 21.99 22.44 3,648,015 +0.12(+0.55%)
Dec 21, 2021 22.00 22.41 21.92 22.32 6,920,910 +0.68(+3.12%)
Dec 20, 2021 21.57 22.21 21.35 21.64 8,032,969 -0.57(-2.58%)
Dec 17, 2021 22.33 22.42 21.60 22.21 21,128,084 -0.55(-2.43%)
Dec 16, 2021 22.93 23.24 22.59 22.77 8,044,127 +0.41(+1.85%)
Dec 15, 2021 22.61 22.65 21.43 22.35 9,468,037 -0.23(-1.04%)
Dec 14, 2021 22.89 23.20 22.51 22.59 9,007,967 -0.45(-1.95%)
Dec 13, 2021 23.72 23.95 22.91 23.04 8,451,195 -0.83(-3.46%)
Dec 10, 2021 23.32 23.94 23.32 23.86 6,392,985 +0.53(+2.29%)
Dec 09, 2021 23.08 23.41 22.97 23.33 4,600,287 -0.08(-0.32%)
Dec 08, 2021 23.72 23.72 23.29 23.40 5,933,526 -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.