Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NY: BKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.26 23.27 22.90 23.00 9,535,584 -0.27(-1.14%)
Oct 28, 2021 22.81 23.28 22.79 23.27 8,847,257 +0.33(+1.44%)
Oct 27, 2021 23.26 23.41 22.80 22.94 10,008,287 -0.62(-2.65%)
Oct 26, 2021 23.21 23.56 14,189,426 +0.49(+2.11%)
Oct 25, 2021 22.92 23.12 22.55 23.07 17,013,550 +0.48(+2.11%)
Oct 22, 2021 22.18 22.73 22.16 22.60 11,229,682 +0.34(+1.52%)
Oct 21, 2021 23.18 23.21 21.96 22.26 19,204,316 -0.99(-4.26%)
Oct 20, 2021 24.47 24.47 22.66 23.25 25,658,278 -1.39(-5.66%)
Oct 19, 2021 24.86 24.92 24.36 24.64 13,747,098 -0.08(-0.33%)
Oct 18, 2021 24.96 24.96 24.41 24.72 13,655,854 +0.06(+0.26%)
Oct 15, 2021 24.95 25.36 24.52 24.66 14,189,202 +0.05(+0.22%)
Oct 14, 2021 24.33 24.61 24.06 24.61 9,058,421 +0.53(+2.21%)
Oct 13, 2021 23.29 24.19 23.29 24.07 10,960,421 +0.46(+1.94%)
Oct 12, 2021 23.28 23.73 23.04 23.61 11,785,451 +0.28(+1.18%)
Oct 11, 2021 23.31 23.88 23.18 23.34 9,574,102 +0.19(+0.83%)
Oct 08, 2021 22.92 23.28 22.75 23.15 8,325,944 +0.41(+1.82%)
Oct 07, 2021 22.78 23.14 22.52 22.73 10,839,113 +0.01(+0.04%)
Oct 06, 2021 22.81 22.95 22.02 22.73 13,259,041 -0.51(-2.21%)
Oct 05, 2021 23.63 23.80 22.95 23.24 7,938,914 -0.10(-0.43%)
Oct 04, 2021 23.23 23.68 23.12 23.34 12,063,813 +0.25(+1.07%)
Oct 01, 2021 22.85 23.20 22.57 23.09 8,495,548 +0.41(+1.82%)
Sep 30, 2021 22.74 23.05 22.51 22.68 10,476,242 -0.29(-1.28%)
Sep 29, 2021 22.84 23.27 22.61 22.97 8,944,429 +0.12(+0.52%)
Sep 28, 2021 23.13 23.73 22.73 22.85 12,811,835 +0.00(+0.00%)
Sep 27, 2021 22.73 23.09 22.69 22.85 11,009,123 +0.64(+2.89%)
Sep 24, 2021 21.83 22.38 21.74 22.21 7,565,604 +0.17(+0.75%)
Sep 23, 2021 21.55 22.34 21.43 22.05 11,393,916 +0.55(+2.56%)
Sep 22, 2021 21.83 22.10 21.46 21.50 9,192,949 +0.18(+0.86%)
Sep 21, 2021 21.20 21.46 20.86 21.31 11,359,245 +0.33(+1.57%)
Sep 20, 2021 21.11 21.37 20.67 20.98 11,920,008 -0.97(-4.43%)
Sep 17, 2021 22.27 22.33 21.83 21.96 33,723,820 -0.41(-1.85%)
Sep 16, 2021 22.86 23.10 22.12 22.37 9,510,450 -0.68(-2.94%)
Sep 15, 2021 22.57 23.37 22.43 23.05 14,324,437 +0.72(+3.25%)
Sep 14, 2021 22.57 22.61 22.11 22.32 8,445,696 -0.05(-0.21%)
Sep 13, 2021 22.27 22.58 22.18 22.37 8,549,524 +0.49(+2.22%)
Sep 10, 2021 21.87 22.11 21.63 21.88 8,039,222 +0.32(+1.49%)
Sep 09, 2021 20.85 21.84 20.80 21.56 8,539,149 +0.73(+3.52%)
Sep 08, 2021 21.25 21.36 20.74 20.83 4,922,306 -0.28(-1.35%)
Sep 07, 2021 21.14 21.45 20.90 21.11 6,132,688 -0.13(-0.60%)
Sep 03, 2021 21.38 21.63 21.16 21.24 3,316,042 -0.17(-0.81%)
Sep 02, 2021 20.85 21.51 20.78 21.41 5,608,413 +0.78(+3.78%)
Sep 01, 2021 20.82 20.96 20.57 20.63 4,691,922 -0.26(-1.23%)
Aug 31, 2021 20.83 21.08 20.79 20.89 8,322,649 -0.02(-0.09%)
Aug 30, 2021 21.29 21.39 20.87 20.91 4,928,986 -0.25(-1.17%)
Aug 27, 2021 20.68 21.33 20.68 21.16 6,814,896 +0.71(+3.45%)
Aug 26, 2021 20.36 20.62 20.28 20.45 8,711,497 -0.05(-0.27%)
Aug 25, 2021 20.35 20.66 20.17 20.51 5,456,102 +0.16(+0.77%)
Aug 24, 2021 19.94 20.46 19.88 20.35 7,347,730 +0.61(+3.11%)
Aug 23, 2021 19.23 19.86 19.20 19.74 7,804,020 +1.00(+5.34%)
Aug 20, 2021 18.28 18.92 18.20 18.74 10,405,310 +0.22(+1.19%)
Aug 19, 2021 19.08 19.14 18.20 18.52 9,395,598 -0.91(-4.67%)
Aug 18, 2021 19.64 20.09 19.38 19.42 5,953,772 -0.19(-0.98%)
Aug 17, 2021 19.77 20.02 19.34 19.62 7,151,329 +0.10(+0.52%)
Aug 16, 2021 19.55 19.65 19.25 19.52 6,342,782 -0.35(-1.75%)
Aug 13, 2021 19.63 20.09 19.46 19.86 7,380,886 +0.28(+1.45%)
Aug 12, 2021 19.71 19.90 19.25 19.58 3,932,518 -0.15(-0.74%)
Aug 11, 2021 19.52 19.85 19.22 19.73 4,138,144 +0.14(+0.70%)
Aug 10, 2021 19.46 19.83 19.35 19.59 5,580,394 +0.25(+1.28%)
Aug 09, 2021 18.96 19.49 18.73 19.34 9,173,157 +0.07(+0.38%)
Aug 06, 2021 19.22 19.39 18.95 19.27 7,031,083 +0.30(+1.58%)
Aug 05, 2021 18.93 19.09 18.56 18.97 5,020,982 +0.21(+1.12%)
Aug 04, 2021 19.00 19.25 18.74 18.76 7,167,127 -0.62(-3.19%)
Aug 03, 2021 18.98 19.39 18.55 19.38 5,485,192 +0.41(+2.16%)
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.