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 (%)
Apr 30, 2021 18.28 18.70 18.12 18.13 12,666,556 -0.42(-2.24%)
Apr 29, 2021 18.48 18.64 18.14 18.55 13,543,344 +0.26(+1.43%)
Apr 28, 2021 18.14 18.46 18.01 18.28 10,753,854 +0.30(+1.66%)
Apr 27, 2021 18.36 18.37 17.67 17.99 9,187,328 -0.20(-1.09%)
Apr 26, 2021 18.25 18.43 18.08 18.18 9,094,250 +0.12(+0.65%)
Apr 23, 2021 17.92 18.27 17.71 18.07 9,127,474 +0.17(+0.96%)
Apr 22, 2021 17.63 18.15 17.63 17.90 10,291,093 +0.24(+1.38%)
Apr 21, 2021 17.14 17.71 16.93 17.65 12,413,723 +0.04(+0.20%)
Apr 20, 2021 17.89 18.02 17.38 17.62 14,941,800 -0.47(-2.60%)
Apr 19, 2021 18.40 18.52 18.01 18.08 7,634,332 -0.06(-0.35%)
Apr 16, 2021 18.16 18.30 17.93 18.15 8,707,046 +0.18(+1.01%)
Apr 15, 2021 18.33 18.39 17.88 17.97 8,008,783 -0.41(-2.21%)
Apr 14, 2021 18.13 18.72 18.11 18.37 11,889,749 +0.42(+2.36%)
Apr 13, 2021 17.94 18.25 17.77 17.95 9,723,199 -0.19(-1.05%)
Apr 12, 2021 18.36 18.49 17.99 18.14 9,130,652 -0.02(-0.10%)
Apr 09, 2021 18.73 18.73 17.93 18.16 13,176,031 -0.54(-2.90%)
Apr 08, 2021 19.10 19.19 18.31 18.70 14,911,863 -0.65(-3.36%)
Apr 07, 2021 19.26 19.57 19.10 19.35 7,262,176 +0.16(+0.85%)
Apr 06, 2021 19.40 19.74 19.16 19.19 9,209,856 -0.14(-0.75%)
Apr 05, 2021 19.62 19.62 19.12 19.33 5,967,249 -0.29(-1.47%)
Apr 01, 2021 19.52 19.62 19.08 19.62 10,469,166 +0.11(+0.56%)
Mar 31, 2021 19.59 19.71 19.39 19.51 5,879,411 -0.11(-0.55%)
Mar 30, 2021 19.75 20.08 19.56 19.62 5,691,480 -0.39(-1.94%)
Mar 29, 2021 20.04 20.35 19.78 20.01 7,499,426 -0.16(-0.81%)
Mar 26, 2021 19.82 20.19 19.63 20.17 6,690,963 +0.73(+3.76%)
Mar 25, 2021 19.54 19.66 18.70 19.44 10,522,907 -0.49(-2.45%)
Mar 24, 2021 19.86 20.09 19.76 19.93 8,283,301 +0.34(+1.75%)
Mar 23, 2021 19.78 20.08 19.43 19.58 9,025,509 -0.56(-2.78%)
Mar 22, 2021 20.26 20.38 19.87 20.14 10,812,657 -0.28(-1.37%)
Mar 19, 2021 20.43 20.99 20.19 20.42 24,282,262 -0.32(-1.57%)
Mar 18, 2021 21.51 21.99 20.58 20.75 10,261,268 -0.90(-4.17%)
Mar 17, 2021 20.69 21.69 20.66 21.65 10,425,377 +0.87(+4.17%)
Mar 16, 2021 21.44 21.66 20.75 20.78 10,141,138 -1.08(-4.95%)
Mar 15, 2021 22.19 22.44 21.75 21.87 6,569,478 -0.14(-0.62%)
Mar 12, 2021 21.91 22.07 21.71 22.00 8,598,062 +0.19(+0.87%)
Mar 11, 2021 22.03 22.49 21.78 21.81 9,952,497 -0.20(-0.90%)
Mar 10, 2021 21.54 22.13 21.49 22.01 8,527,135 +0.39(+1.80%)
Mar 09, 2021 21.88 22.32 21.37 21.62 9,306,648 -0.34(-1.56%)
Mar 08, 2021 22.12 22.17 21.27 21.97 10,567,176 -0.02(-0.08%)
Mar 05, 2021 22.13 22.37 20.36 21.99 14,798,710 +0.29(+1.33%)
Mar 04, 2021 22.02 22.29 20.77 21.70 14,186,991 -0.39(-1.76%)
Mar 03, 2021 22.17 22.32 21.93 22.08 12,474,622 +0.08(+0.37%)
Mar 02, 2021 22.45 22.93 21.90 22.00 11,662,874 -0.55(-2.44%)
Mar 01, 2021 22.35 22.97 22.27 22.55 12,699,408 +0.45(+2.04%)
Feb 26, 2021 21.98 22.33 21.22 22.10 11,998,257 -0.23(-1.01%)
Feb 25, 2021 22.99 23.15 22.05 22.33 7,398,796 -0.38(-1.67%)
Feb 24, 2021 21.67 22.86 21.62 22.71 7,915,162 +1.12(+5.19%)
Feb 23, 2021 21.86 22.07 21.01 21.59 7,111,227 -0.20(-0.91%)
Feb 22, 2021 21.15 22.25 20.99 21.79 7,495,753 +0.66(+3.12%)
Feb 19, 2021 20.83 21.36 20.83 21.13 5,113,693 +0.29(+1.39%)
Feb 18, 2021 21.18 21.20 20.78 20.84 5,596,452 -0.42(-2.00%)
Feb 17, 2021 21.14 21.33 20.93 21.26 6,050,250 +0.29(+1.38%)
Feb 16, 2021 20.94 21.32 20.81 20.97 8,019,502 +0.48(+2.33%)
Feb 12, 2021 20.16 20.62 20.07 20.50 5,422,480 +0.15(+0.75%)
Feb 11, 2021 20.60 20.63 19.87 20.34 6,092,245 -0.43(-2.09%)
Feb 10, 2021 20.23 20.82 20.04 20.78 6,916,947 +0.67(+3.32%)
Feb 09, 2021 20.18 20.33 19.94 20.11 4,709,802 -0.25(-1.24%)
Feb 08, 2021 20.02 20.60 19.94 20.36 4,797,059 +0.59(+2.97%)
Feb 05, 2021 20.40 20.44 19.59 19.77 5,341,088 -0.25(-1.25%)
Feb 04, 2021 19.25 20.04 18.98 20.02 8,194,247 +0.86(+4.49%)
Feb 03, 2021 18.28 19.22 18.28 19.16 5,235,268 +0.90(+4.95%)
Feb 02, 2021 18.64 18.79 18.19 18.26 4,576,619 +0.07(+0.39%)
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.