Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.23	30.43	29.10	29.30	14,138,194	-0.90(-2.97%)
Apr 28, 2022	29.75	30.60	29.15	30.20	12,450,061	+0.65(+2.21%)
Apr 27, 2022	29.71	30.18	29.16	29.54	9,727,902	-0.07(-0.22%)
Apr 26, 2022	29.39	30.82	29.30	29.61	18,415,574	+0.58(+1.98%)
Apr 25, 2022	29.26	29.57	27.82	29.03	17,687,160	-1.38(-4.53%)
Apr 22, 2022	30.79	32.13	30.24	30.41	13,677,480	-0.67(-2.16%)
Apr 21, 2022	33.58	33.67	30.49	31.08	20,278,862	-2.29(-6.85%)
Apr 20, 2022	33.97	34.35	30.98	33.37	24,779,330	-1.33(-3.84%)
Apr 19, 2022	35.08	35.56	34.48	34.70	10,867,175	-0.65(-1.84%)
Apr 18, 2022	35.51	35.80	35.10	35.35	10,715,285	+0.13(+0.38%)
Apr 14, 2022	34.78	35.55	34.73	35.22	7,256,282	+0.07(+0.19%)
Apr 13, 2022	34.82	35.25	34.06	35.15	7,252,458	+0.85(+2.48%)
Apr 12, 2022	34.50	35.11	34.04	34.30	8,500,194	-0.14(-0.41%)
Apr 11, 2022	34.68	35.12	34.37	34.45	8,105,469	-0.99(-2.80%)
Apr 08, 2022	34.29	35.51	34.27	35.44	13,516,146	+1.32(+3.88%)
Apr 07, 2022	33.70	34.21	33.13	34.12	10,211,001	+0.38(+1.12%)
Apr 06, 2022	33.89	34.37	33.33	33.74	9,024,534	+0.19(+0.56%)
Apr 05, 2022	34.38	35.23	33.38	33.55	13,451,739	-0.86(-2.50%)
Apr 04, 2022	34.65	34.75	33.81	34.41	8,779,013	+0.01(+0.03%)

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.