Skip to main content

Baker Hughes Company (NQ: BKR )

33.02 +0.09 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.78 30.69 29.72 30.56 5,231,562 +0.69(+2.32%)
Jan 30, 2023 29.83 30.16 29.65 29.86 4,728,837 -0.27(-0.89%)
Jan 27, 2023 30.52 30.58 29.97 30.13 5,645,912 -0.48(-1.57%)
Jan 26, 2023 30.13 30.64 29.48 30.61 5,118,050 +0.77(+2.58%)
Jan 25, 2023 28.71 29.87 28.38 29.84 6,157,294 +0.82(+2.82%)
Jan 24, 2023 29.29 29.32 28.02 29.03 8,334,729 -0.42(-1.44%)
Jan 23, 2023 29.92 30.49 29.27 29.45 7,456,411 -0.46(-1.54%)
Jan 20, 2023 29.22 30.00 29.02 29.91 10,792,265 +0.56(+1.90%)
Jan 19, 2023 29.42 29.62 28.79 29.35 6,188,082 -0.19(-0.65%)
Jan 18, 2023 30.66 30.97 29.51 29.54 7,403,205 -0.76(-2.51%)
Jan 17, 2023 30.43 30.63 30.15 30.31 6,158,093 -0.14(-0.47%)
Jan 13, 2023 30.25 30.50 29.69 30.45 4,696,111 +0.13(+0.41%)
Jan 12, 2023 29.67 30.70 29.54 30.32 5,756,227 +0.64(+2.17%)
Jan 11, 2023 29.82 29.99 29.41 29.68 5,455,258 -0.04(-0.13%)
Jan 10, 2023 29.30 29.78 28.92 29.72 6,322,241 +0.32(+1.08%)
Jan 09, 2023 29.42 29.94 29.18 29.40 5,790,140 +0.56(+1.94%)
Jan 06, 2023 28.27 29.25 28.07 28.84 7,196,843 +1.12(+4.03%)
Jan 05, 2023 26.81 27.79 26.72 27.73 5,971,069 +0.88(+3.26%)
Jan 04, 2023 27.32 27.32 26.35 26.85 10,590,859 -0.83(-2.99%)
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.