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, 2020 12.70 12.80 11.94 12.07 7,976,676 -0.74(-5.81%)
Apr 29, 2020 12.78 12.91 12.38 12.82 6,944,664 +0.53(+4.30%)
Apr 28, 2020 12.12 12.34 11.76 12.29 6,794,837 +0.52(+4.41%)
Apr 27, 2020 11.34 11.94 11.06 11.77 6,271,771 +0.16(+1.34%)
Apr 24, 2020 12.05 12.32 11.49 11.62 8,003,524 -0.13(-1.11%)
Apr 23, 2020 11.39 12.03 11.21 11.75 10,597,354 +0.50(+4.46%)
Apr 22, 2020 11.69 12.10 10.46 11.24 13,370,554 +0.21(+1.88%)
Apr 21, 2020 10.78 11.51 10.75 11.04 7,522,206 -0.20(-1.77%)
Apr 20, 2020 10.46 11.74 10.40 11.23 6,487,368 -0.04(-0.38%)
Apr 17, 2020 10.72 11.30 10.71 11.28 8,809,018 +0.38(+3.49%)
Apr 16, 2020 11.19 11.20 10.71 10.90 7,421,917 -0.28(-2.48%)
Apr 15, 2020 10.86 11.23 10.61 11.17 7,832,916 -0.38(-3.30%)
Apr 14, 2020 11.46 11.67 10.97 11.56 5,918,484 +0.05(+0.45%)
Apr 13, 2020 11.55 11.65 10.92 11.50 8,288,691 +0.37(+3.34%)
Apr 09, 2020 11.79 12.24 10.50 11.13 8,480,097 -0.03(-0.31%)
Apr 08, 2020 11.22 11.25 10.70 11.17 5,717,734 +0.42(+3.95%)
Apr 07, 2020 10.91 11.51 10.59 10.74 9,436,484 +0.57(+5.62%)
Apr 06, 2020 9.755 10.26 9.348 10.17 9,172,574 +1.17(+12.98%)
Apr 03, 2020 9.244 9.409 8.872 9.002 8,930,905 +0.03(+0.39%)
Apr 02, 2020 8.803 9.703 8.569 8.967 10,055,522 +0.48(+5.71%)
Apr 01, 2020 8.733 8.742 8.171 8.482 11,123,333 -0.61(-6.67%)
Mar 31, 2020 9.660 9.789 8.915 9.088 12,417,685 -0.40(-4.20%)
Mar 30, 2020 9.971 10.20 9.235 9.486 13,480,049 -0.80(-7.74%)
Mar 27, 2020 10.20 10.54 9.997 10.28 7,716,426 -0.45(-4.19%)
Mar 26, 2020 10.20 10.93 9.980 10.73 6,182,227 +0.68(+6.71%)
Mar 25, 2020 9.928 10.71 9.106 10.06 6,577,808 +0.32(+3.29%)
Mar 24, 2020 8.370 9.824 8.370 9.738 10,979,263 +1.66(+20.58%)
Mar 23, 2020 8.751 8.777 7.894 8.076 11,345,214 -0.58(-6.70%)
Mar 20, 2020 8.820 9.188 8.309 8.656 13,867,501 -0.12(-1.38%)
Mar 19, 2020 8.456 9.426 7.954 8.777 10,466,191 +0.38(+4.54%)
Mar 18, 2020 8.777 9.452 7.946 8.396 14,758,165 -1.34(-13.78%)
Mar 17, 2020 10.27 10.41 9.253 9.738 14,416,876 -0.31(-3.10%)
Mar 16, 2020 9.582 10.85 8.664 10.05 16,503,647 -0.97(-8.80%)
Mar 13, 2020 10.24 11.02 9.430 11.02 11,239,941 +1.76(+18.97%)
Mar 12, 2020 10.04 10.45 9.158 9.261 12,871,565 -1.74(-15.81%)
Mar 11, 2020 11.39 11.53 10.63 11.00 12,424,597 -0.91(-7.63%)
Mar 10, 2020 11.49 11.98 10.71 11.91 13,120,134 +1.09(+10.08%)
Mar 09, 2020 11.54 12.77 10.59 10.82 23,248,552 -3.10(-22.26%)
Mar 06, 2020 14.14 14.39 13.81 13.92 17,219,910 -0.76(-5.19%)
Mar 05, 2020 14.42 14.71 14.30 14.68 11,040,766 -0.28(-1.85%)
Mar 04, 2020 14.55 14.97 14.37 14.96 9,843,960 +0.65(+4.54%)
Mar 03, 2020 14.84 15.06 14.03 14.31 11,465,369 -0.55(-3.73%)
Mar 02, 2020 14.19 14.88 13.75 14.86 12,246,380 +0.93(+6.71%)
Feb 28, 2020 13.87 14.20 13.59 13.93 33,226,036 -0.50(-3.48%)
Feb 27, 2020 15.05 15.23 14.43 14.43 12,188,363 -0.94(-6.14%)
Feb 26, 2020 16.26 16.26 15.29 15.37 13,650,457 -0.74(-4.62%)
Feb 25, 2020 17.04 17.05 16.06 16.12 10,164,337 -0.74(-4.41%)
Feb 24, 2020 17.08 17.11 16.59 16.86 10,001,102 -0.91(-5.11%)
Feb 21, 2020 17.71 17.80 17.37 17.77 6,881,240 -0.11(-0.63%)
Feb 20, 2020 17.92 18.14 17.74 17.88 5,789,326 -0.13(-0.72%)
Feb 19, 2020 18.27 18.31 17.89 18.01 7,781,275 -0.09(-0.48%)
Feb 18, 2020 18.66 18.73 18.02 18.10 8,067,239 -0.93(-4.87%)
Feb 14, 2020 19.09 19.20 18.85 19.02 3,070,395 -0.09(-0.45%)
Feb 13, 2020 19.14 19.22 19.02 19.11 4,188,091 -0.07(-0.36%)
Feb 12, 2020 19.41 19.55 18.96 19.18 6,960,834 +0.02(+0.09%)
Feb 11, 2020 19.47 19.54 19.14 19.16 4,767,697 -0.01(-0.05%)
Feb 10, 2020 19.27 19.35 19.07 19.17 3,678,526 -0.26(-1.34%)
Feb 07, 2020 19.02 19.52 18.94 19.43 4,755,208 +0.19(+0.99%)
Feb 06, 2020 19.01 19.32 18.91 19.24 5,232,536 +0.33(+1.74%)
Feb 05, 2020 18.77 19.02 18.66 18.91 5,405,089 +0.47(+2.53%)
Feb 04, 2020 18.89 19.08 18.35 18.45 7,338,940 -0.17(-0.93%)
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.