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%)
Oct 01, 2021 22.85 23.20 22.57 23.09 8,495,548 +0.41(+1.82%)
Sep 30, 2021 22.74 23.05 22.51 22.68 10,476,242 -0.29(-1.28%)
Sep 29, 2021 22.84 23.27 22.61 22.97 8,944,429 +0.12(+0.52%)
Sep 28, 2021 23.13 23.73 22.73 22.85 12,811,835 +0.00(+0.00%)
Sep 27, 2021 22.73 23.09 22.69 22.85 11,009,123 +0.64(+2.89%)
Sep 24, 2021 21.83 22.38 21.74 22.21 7,565,604 +0.17(+0.75%)
Sep 23, 2021 21.55 22.34 21.43 22.05 11,393,916 +0.55(+2.56%)
Sep 22, 2021 21.83 22.10 21.46 21.50 9,192,949 +0.18(+0.86%)
Sep 21, 2021 21.20 21.46 20.86 21.31 11,359,245 +0.33(+1.57%)
Sep 20, 2021 21.11 21.37 20.67 20.98 11,920,008 -0.97(-4.43%)
Sep 17, 2021 22.27 22.33 21.83 21.96 33,723,820 -0.41(-1.85%)
Sep 16, 2021 22.86 23.10 22.12 22.37 9,510,450 -0.68(-2.94%)
Sep 15, 2021 22.57 23.37 22.43 23.05 14,324,437 +0.72(+3.25%)
Sep 14, 2021 22.57 22.61 22.11 22.32 8,445,696 -0.05(-0.21%)
Sep 13, 2021 22.27 22.58 22.18 22.37 8,549,524 +0.49(+2.22%)
Sep 10, 2021 21.87 22.11 21.63 21.88 8,039,222 +0.32(+1.49%)
Sep 09, 2021 20.85 21.84 20.80 21.56 8,539,149 +0.73(+3.52%)
Sep 08, 2021 21.25 21.36 20.74 20.83 4,922,306 -0.28(-1.35%)
Sep 07, 2021 21.14 21.45 20.90 21.11 6,132,688 -0.13(-0.60%)
Sep 03, 2021 21.38 21.63 21.16 21.24 3,316,042 -0.17(-0.81%)
Sep 02, 2021 20.85 21.51 20.78 21.41 5,608,413 +0.78(+3.78%)
Sep 01, 2021 20.82 20.96 20.57 20.63 4,691,922 -0.26(-1.23%)
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%)
Jun 01, 2021 22.71 23.35 22.58 23.21 7,420,220 +1.02(+4.59%)
May 28, 2021 22.14 22.26 21.90 22.19 5,858,554 +0.05(+0.25%)
May 27, 2021 22.20 22.55 22.07 22.13 16,291,440 +0.15(+0.70%)
May 26, 2021 21.89 22.22 21.74 21.98 11,851,553 +0.03(+0.12%)
May 25, 2021 22.73 22.88 21.90 21.95 9,868,006 -0.92(-4.02%)
May 24, 2021 23.23 23.24 22.79 22.87 7,082,328 -0.19(-0.83%)
May 21, 2021 23.04 23.17 22.73 23.06 7,063,879 +0.14(+0.59%)
May 20, 2021 22.66 23.00 22.31 22.92 6,741,071 +0.14(+0.63%)
May 19, 2021 22.89 23.01 22.19 22.78 9,824,703 -0.52(-2.25%)
May 18, 2021 23.84 23.99 23.25 23.30 9,901,392 -0.45(-1.90%)
May 17, 2021 22.45 23.82 22.45 23.75 8,372,878 +1.09(+4.82%)
May 14, 2021 22.16 22.78 22.15 22.66 7,861,511 +0.68(+3.08%)
May 13, 2021 21.52 22.42 21.26 21.99 14,630,557 +0.34(+1.59%)
May 12, 2021 22.52 22.78 21.59 21.64 13,211,424 -0.76(-3.39%)
May 11, 2021 21.70 22.85 21.70 22.40 14,529,844 +0.16(+0.73%)
May 10, 2021 22.25 22.78 22.20 22.24 13,456,614 +0.00(+0.00%)
May 07, 2021 20.40 22.36 20.40 22.24 17,683,670 +1.41(+6.76%)
May 06, 2021 20.69 20.87 20.23 20.83 12,101,881 +0.42(+2.08%)
May 05, 2021 20.20 20.51 19.60 20.41 19,850,084 +0.93(+4.78%)
May 04, 2021 19.62 19.89 19.43 19.48 12,118,701 -0.11(-0.55%)
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.