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 (%)
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%)
Feb 03, 2020 18.67 18.90 18.55 18.62 5,588,328 -0.13(-0.69%)
Jan 31, 2020 18.81 18.88 18.51 18.75 6,170,945 -0.44(-2.30%)
Jan 30, 2020 18.19 19.20 18.13 19.19 8,556,427 +0.75(+4.05%)
Jan 29, 2020 18.94 19.09 18.36 18.44 6,347,960 -0.36(-1.92%)
Jan 28, 2020 18.97 19.18 18.75 18.80 6,101,009 -0.13(-0.68%)
Jan 27, 2020 18.52 19.28 18.48 18.93 6,891,584 -0.70(-3.54%)
Jan 24, 2020 19.62 19.79 19.36 19.63 5,850,904 -0.09(-0.44%)
Jan 23, 2020 19.20 19.87 19.16 19.71 8,372,446 +0.24(+1.23%)
Jan 22, 2020 19.61 20.06 18.75 19.47 9,874,257 -0.04(-0.22%)
Jan 21, 2020 20.16 20.19 19.47 19.52 11,354,603 -0.76(-3.73%)
Jan 17, 2020 20.12 20.47 20.09 20.27 6,353,125 +0.09(+0.43%)
Jan 16, 2020 20.07 20.37 20.04 20.19 6,685,036 +0.16(+0.81%)
Jan 15, 2020 20.43 20.56 19.92 20.02 5,608,472 -0.60(-2.91%)
Jan 14, 2020 20.61 20.67 20.36 20.62 8,324,227 -0.33(-1.60%)
Jan 13, 2020 21.32 21.32 20.87 20.96 7,253,217 -0.39(-1.81%)
Jan 10, 2020 21.43 21.46 21.23 21.34 4,133,078 -0.15(-0.72%)
Jan 09, 2020 21.34 21.55 21.07 21.50 4,021,541 +0.23(+1.09%)
Jan 08, 2020 21.48 21.70 21.23 21.27 6,838,802 -0.27(-1.28%)
Jan 07, 2020 21.69 21.86 20.87 21.54 6,398,188 -0.37(-1.68%)
Jan 06, 2020 22.08 22.14 21.85 21.91 4,948,319 -0.10(-0.47%)
Jan 03, 2020 22.28 22.31 21.77 22.01 3,640,523 +0.03(+0.12%)
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.