Skip to main content

Baker Hughes Company (NQ: BKR )

27.89 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 27.95 28.13 27.62 27.89 4,485,901 +0.08(+0.29%)
May 25, 2023 27.84 28.10 27.50 27.81 5,529,511 -0.72(-2.51%)
May 24, 2023 28.28 28.85 28.04 28.53 5,098,856 +0.32(+1.13%)
May 23, 2023 28.45 28.55 27.95 28.21 4,152,855 +0.03(+0.11%)
May 22, 2023 28.06 28.39 27.83 28.18 4,638,420 +0.20(+0.71%)
May 19, 2023 28.39 28.42 27.90 27.98 5,968,569 -0.01(-0.04%)
May 18, 2023 27.15 28.06 27.00 27.99 7,999,690 +0.70(+2.55%)
May 17, 2023 27.45 27.72 27.12 27.29 10,435,366 +0.04(+0.15%)
May 16, 2023 27.62 27.70 27.14 27.25 8,722,336 -0.45(-1.61%)
May 15, 2023 27.73 28.01 27.61 27.70 5,798,152 +0.23(+0.83%)
May 12, 2023 27.45 27.82 27.36 27.47 5,930,279 +0.30(+1.10%)
May 11, 2023 27.17 27.34 26.89 27.17 7,343,597 -0.53(-1.90%)
May 10, 2023 28.19 28.22 27.48 27.70 9,002,128 -0.30(-1.06%)
May 09, 2023 27.66 28.35 27.48 28.00 5,555,526 +0.08(+0.28%)
May 08, 2023 28.44 28.64 27.80 27.92 4,703,811 -0.11(-0.39%)
May 05, 2023 27.89 28.23 27.51 28.03 7,375,785 +0.99(+3.67%)
May 04, 2023 27.28 27.57 26.96 27.04 8,348,270 -0.24(-0.87%)
May 03, 2023 26.86 27.70 26.63 27.27 9,113,147 +0.11(+0.40%)
May 02, 2023 28.27 28.34 26.93 27.16 9,842,907 -1.52(-5.30%)
May 01, 2023 28.77 29.14 28.46 28.68 4,445,426 -0.36(-1.23%)
Apr 28, 2023 28.46 29.18 28.33 29.04 5,450,174 +0.40(+1.39%)
Apr 27, 2023 28.37 28.83 28.21 28.64 6,159,925 +0.08(+0.28%)
Apr 26, 2023 28.89 29.27 28.31 28.56 5,929,728 -0.53(-1.81%)
Apr 25, 2023 29.66 29.70 28.89 29.09 6,329,226 -0.89(-2.98%)
Apr 24, 2023 29.40 30.21 29.36 29.99 5,896,384 +0.53(+1.79%)
Apr 21, 2023 30.04 30.18 29.21 29.46 7,449,588 -0.43(-1.43%)
Apr 20, 2023 29.99 30.18 29.52 29.89 8,247,342 -0.47(-1.54%)
Apr 19, 2023 29.56 30.61 29.56 30.35 10,488,040 +1.05(+3.59%)
Apr 18, 2023 28.86 29.55 28.78 29.30 11,277,981 +0.35(+1.20%)
Apr 17, 2023 29.08 29.10 28.59 28.95 5,316,166 -0.00(-0.02%)
Apr 14, 2023 29.34 29.39 28.67 28.96 5,432,561 -0.29(-1.00%)
Apr 13, 2023 28.98 29.45 28.94 29.25 5,414,646 +0.20(+0.68%)
Apr 12, 2023 29.20 29.40 28.76 29.05 3,687,206 +0.10(+0.34%)
Apr 11, 2023 28.70 29.22 28.37 28.95 4,576,749 +0.32(+1.11%)
Apr 10, 2023 28.37 28.91 28.33 28.63 2,924,756 +0.32(+1.12%)
Apr 06, 2023 28.81 28.99 28.23 28.32 4,614,584 -0.53(-1.83%)
Apr 05, 2023 29.09 29.31 28.70 28.84 5,282,436 -0.21(-0.72%)
Apr 04, 2023 29.74 29.89 28.76 29.05 4,873,649 -0.66(-2.21%)
Apr 03, 2023 29.98 30.31 29.57 29.71 8,839,316 +1.04(+3.64%)
Mar 31, 2023 28.72 28.82 27.59 28.66 7,436,796 +0.09(+0.31%)
Mar 30, 2023 28.40 28.69 28.19 28.57 10,295,410 +0.60(+2.13%)
Mar 29, 2023 27.85 28.02 27.49 27.98 11,389,944 +0.59(+2.14%)
Mar 28, 2023 26.95 27.45 26.94 27.39 9,985,262 +0.32(+1.17%)
Mar 27, 2023 27.04 27.34 26.73 27.07 7,743,044 +0.24(+0.89%)
Mar 24, 2023 25.95 27.00 25.94 26.84 7,666,673 +0.29(+1.09%)
Mar 23, 2023 26.94 27.56 26.30 26.55 5,750,844 -0.31(-1.15%)
Mar 22, 2023 27.92 27.94 26.83 26.86 6,171,937 -0.99(-3.57%)
Mar 21, 2023 27.38 27.92 27.29 27.85 9,554,191 +1.08(+4.04%)
Mar 20, 2023 26.81 27.23 26.74 26.77 8,168,287 +0.03(+0.11%)
Mar 17, 2023 26.82 26.85 26.15 26.74 14,601,715 -0.38(-1.39%)
Mar 16, 2023 26.02 27.33 25.95 27.11 12,785,204 +0.45(+1.68%)
Mar 15, 2023 27.23 27.36 26.23 26.67 14,401,279 -1.50(-5.32%)
Mar 14, 2023 28.10 28.74 27.54 28.17 7,539,795 +0.22(+0.78%)
Mar 13, 2023 28.15 28.77 27.61 27.95 8,719,846 -0.92(-3.20%)
Mar 10, 2023 29.89 29.92 28.74 28.87 6,298,071 -0.98(-3.29%)
Mar 09, 2023 31.29 31.61 29.82 29.86 4,968,805 -1.36(-4.36%)
Mar 08, 2023 31.39 31.69 30.77 31.22 3,430,635 -0.32(-1.01%)
Mar 07, 2023 31.91 32.05 31.51 31.53 4,161,449 -0.52(-1.61%)
Mar 06, 2023 32.02 32.19 31.78 32.05 4,698,016 -0.01(-0.03%)
Mar 03, 2023 30.87 32.12 30.87 32.06 4,801,810 +0.57(+1.80%)
Mar 02, 2023 30.76 31.67 30.73 31.49 5,333,350 +0.62(+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.