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 (%)
Dec 06, 2021 22.56 0 +0.44(+2.01%)
Dec 03, 2021 22.45 22.54 21.92 22.11 8,605,975 -0.06(-0.25%)
Dec 02, 2021 21.77 22.36 21.61 22.17 10,192,199 +0.54(+2.48%)
Dec 01, 2021 22.39 22.75 21.61 21.63 10,624,678 +0.07(+0.34%)
Nov 30, 2021 21.45 21.73 21.08 21.56 33,721,740 -0.18(-0.81%)
Nov 29, 2021 21.86 21.98 21.37 21.74 12,060,428 +0.43(+2.04%)
Nov 26, 2021 21.00 21.41 20.77 21.30 8,532,198 -0.98(-4.39%)
Nov 24, 2021 21.61 22.70 21.55 22.28 8,662,115 +0.33(+1.52%)
Nov 23, 2021 21.27 22.03 21.11 21.95 10,501,033 +1.03(+4.90%)
Nov 22, 2021 20.86 21.13 20.60 20.92 9,721,968 +0.09(+0.44%)
Nov 19, 2021 21.45 21.74 20.72 20.83 10,588,485 -1.27(-5.77%)
Nov 18, 2021 22.50 22.20 22.08 22.10 6,887,890 -0.38(-1.68%)
Nov 17, 2021 22.99 23.22 22.42 22.48 9,432,550 -0.81(-3.49%)
Nov 16, 2021 22.96 23.61 22.74 23.30 7,976,839 +0.45(+1.98%)
Nov 15, 2021 22.58 22.89 22.25 22.84 6,742,707 +0.34(+1.52%)
Nov 12, 2021 22.34 22.75 22.24 22.50 5,933,045 +0.02(+0.08%)
Nov 11, 2021 22.30 22.54 22.23 22.48 4,814,340 +0.24(+1.08%)
Nov 10, 2021 23.10 22.16 22.24 8,153,288 -1.11(-4.75%)
Nov 09, 2021 23.02 23.37 22.64 23.35 7,777,708 +0.35(+1.53%)
Nov 08, 2021 23.06 23.28 22.53 23.00 9,035,566 +0.09(+0.40%)
Nov 05, 2021 23.35 23.51 22.90 22.91 7,316,862 -0.13(-0.56%)
Nov 04, 2021 23.76 23.94 22.90 23.04 10,168,448 -0.36(-1.54%)
Nov 03, 2021 23.45 24.10 23.38 23.40 8,200,546 -0.53(-2.20%)
Nov 02, 2021 23.75 23.94 23.55 23.92 9,881,025 +0.08(+0.35%)
Nov 01, 2021 23.21 23.88 23.43 23.84 7,287,312 +0.84(+3.65%)
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%)
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.