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 (%)
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%)
Aug 02, 2021 19.34 19.92 18.85 18.97 8,821,264 -0.35(-1.79%)
Jul 30, 2021 19.14 19.76 19.11 19.31 12,365,619 +0.05(+0.28%)
Jul 29, 2021 19.31 19.60 19.15 19.26 5,870,035 +0.16(+0.86%)
Jul 28, 2021 18.86 19.28 18.58 19.10 9,883,419 +0.30(+1.60%)
Jul 27, 2021 18.74 18.97 18.56 18.80 8,901,644 -0.20(-1.05%)
Jul 26, 2021 18.44 19.09 18.38 19.00 11,035,978 +0.62(+3.36%)
Jul 23, 2021 18.19 18.59 18.00 18.38 13,549,715 +0.30(+1.66%)
Jul 22, 2021 18.40 18.47 17.81 18.08 9,937,348 -0.32(-1.73%)
Jul 21, 2021 18.73 18.84 17.49 18.40 16,203,676 +0.17(+0.95%)
Jul 20, 2021 17.75 18.40 17.55 18.22 10,225,620 +0.35(+1.98%)
Jul 19, 2021 18.15 18.31 17.61 17.87 10,063,500 -0.86(-4.61%)
Jul 16, 2021 19.52 19.52 18.58 18.73 6,287,036 -0.56(-2.92%)
Jul 15, 2021 19.41 19.86 19.22 19.30 6,287,187 -0.41(-2.08%)
Jul 14, 2021 20.57 20.75 19.57 19.70 6,476,482 -0.64(-3.13%)
Jul 13, 2021 20.72 20.82 20.30 20.34 7,065,283 -0.59(-2.82%)
Jul 12, 2021 20.44 21.04 20.19 20.93 6,906,796 +0.26(+1.28%)
Jul 09, 2021 20.38 20.76 20.14 20.67 6,208,591 +0.69(+3.46%)
Jul 08, 2021 19.84 20.30 19.75 19.98 7,492,452 -0.26(-1.30%)
Jul 07, 2021 20.23 20.66 19.90 20.24 7,338,090 -0.14(-0.67%)
Jul 06, 2021 21.37 21.40 20.29 20.38 12,656,091 -1.04(-4.84%)
Jul 02, 2021 21.17 21.49 20.90 21.41 8,851,506 +0.01(+0.04%)
Jul 01, 2021 21.33 21.60 21.19 21.40 7,810,103 +0.61(+2.93%)
Jun 30, 2021 20.73 21.04 20.60 20.80 6,371,872 +0.17(+0.84%)
Jun 29, 2021 20.79 20.98 20.60 20.62 4,869,227 +0.03(+0.13%)
Jun 28, 2021 21.35 21.41 20.47 20.60 7,512,711 -0.82(-3.82%)
Jun 25, 2021 21.40 21.53 21.14 21.41 7,642,526 +0.00(+0.00%)
Jun 24, 2021 21.41 21.50 21.16 21.41 6,048,635 +0.20(+0.94%)
Jun 23, 2021 21.82 22.07 21.13 21.21 9,466,257 -0.51(-2.34%)
Jun 22, 2021 21.55 21.82 21.37 21.72 5,177,058 +0.05(+0.21%)
Jun 21, 2021 20.87 21.77 20.87 21.68 7,738,793 +1.06(+5.16%)
Jun 18, 2021 21.08 21.40 20.61 20.61 17,154,752 -1.19(-5.46%)
Jun 17, 2021 22.47 22.55 21.33 21.80 10,543,976 -0.65(-2.91%)
Jun 16, 2021 22.61 22.83 22.25 22.46 6,325,559 -0.23(-1.00%)
Jun 15, 2021 22.52 22.88 22.49 22.69 7,470,809 +0.19(+0.85%)
Jun 14, 2021 23.43 23.45 22.29 22.50 14,015,543 -1.06(-4.52%)
Jun 11, 2021 23.40 23.64 23.21 23.56 5,868,739 +0.36(+1.57%)
Jun 10, 2021 23.74 23.85 22.80 23.20 6,043,475 -0.27(-1.16%)
Jun 09, 2021 23.72 23.79 23.47 23.47 7,406,020 -0.13(-0.54%)
Jun 08, 2021 23.33 23.67 23.14 23.60 5,917,293 +0.01(+0.04%)
Jun 07, 2021 23.71 23.83 23.43 23.59 6,609,906 -0.07(-0.31%)
Jun 04, 2021 23.68 23.80 22.95 23.66 10,322,981 +0.15(+0.62%)
Jun 03, 2021 23.74 23.90 23.40 23.51 10,866,525 -0.37(-1.56%)
Jun 02, 2021 23.33 24.01 23.00 23.89 11,959,567 +0.68(+2.94%)
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.