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 (%)
Jun 30, 2020 12.84 13.56 12.82 13.48 5,700,055 +0.47(+3.64%)
Jun 29, 2020 12.93 13.20 12.70 13.01 7,703,709 +0.13(+1.02%)
Jun 26, 2020 13.02 13.08 12.69 12.87 7,824,917 -0.22(-1.67%)
Jun 25, 2020 12.45 13.11 12.36 13.09 6,897,232 +0.56(+4.47%)
Jun 24, 2020 13.36 13.37 12.32 12.53 7,758,504 -1.08(-7.92%)
Jun 23, 2020 13.65 13.86 13.53 13.61 13,774,141 +0.17(+1.24%)
Jun 22, 2020 13.42 13.65 13.33 13.44 9,794,732 -0.12(-0.90%)
Jun 19, 2020 14.61 14.61 13.47 13.57 16,982,132 -0.54(-3.85%)
Jun 18, 2020 13.96 14.28 13.78 14.11 8,637,179 +0.01(+0.06%)
Jun 17, 2020 14.70 14.80 14.04 14.10 9,000,431 -0.65(-4.39%)
Jun 16, 2020 15.12 15.23 14.41 14.75 7,327,771 +0.43(+3.00%)
Jun 15, 2020 13.22 14.49 13.21 14.32 8,038,989 +0.36(+2.57%)
Jun 12, 2020 14.38 14.63 13.56 13.96 6,689,471 +0.27(+1.98%)
Jun 11, 2020 13.97 14.47 13.58 13.69 8,517,090 -1.43(-9.44%)
Jun 10, 2020 15.93 16.11 15.12 15.12 7,606,220 -1.23(-7.55%)
Jun 09, 2020 16.06 16.39 15.77 16.35 8,098,644 -0.34(-2.05%)
Jun 08, 2020 16.55 16.90 16.23 16.69 11,127,392 +1.15(+7.38%)
Jun 05, 2020 15.94 16.00 15.36 15.55 11,116,842 +0.53(+3.50%)
Jun 04, 2020 15.05 15.32 14.78 15.02 7,737,238 -0.16(-1.04%)
Jun 03, 2020 15.43 15.49 15.17 15.18 5,263,727 +0.19(+1.29%)
Jun 02, 2020 14.35 15.15 14.35 14.98 6,204,789 +0.68(+4.78%)
Jun 01, 2020 14.45 14.66 14.21 14.30 5,593,498 -0.16(-1.09%)
May 29, 2020 14.20 14.65 14.04 14.46 13,539,713 +0.11(+0.73%)
May 28, 2020 14.56 14.59 14.22 14.35 6,737,170 -0.15(-1.03%)
May 27, 2020 14.27 14.50 13.92 14.50 5,383,470 +0.48(+3.44%)
May 26, 2020 13.71 14.16 13.66 14.02 4,784,797 +0.78(+5.89%)
May 22, 2020 13.22 13.31 12.92 13.24 3,820,711 -0.11(-0.79%)
May 21, 2020 13.62 13.62 13.03 13.35 4,167,355 -0.16(-1.22%)
May 20, 2020 12.97 13.61 12.76 13.51 5,167,110 +0.95(+7.58%)
May 19, 2020 13.01 13.13 12.54 12.56 5,595,884 -0.72(-5.41%)
May 18, 2020 12.60 13.41 12.41 13.28 5,767,677 +1.37(+11.48%)
May 15, 2020 12.05 12.54 11.87 11.91 6,400,855 -0.21(-1.71%)
May 14, 2020 11.52 12.40 11.34 12.12 5,634,199 +0.34(+2.87%)
May 13, 2020 12.41 12.60 11.73 11.78 5,834,797 -0.83(-6.59%)
May 12, 2020 12.82 13.01 12.41 12.61 7,000,524 -0.04(-0.34%)
May 11, 2020 12.77 12.89 12.45 12.65 5,464,194 -0.34(-2.60%)
May 08, 2020 12.44 13.00 12.23 12.99 8,949,852 +0.86(+7.06%)
May 07, 2020 11.54 12.18 11.51 12.14 7,372,517 +0.94(+8.43%)
May 06, 2020 11.73 11.89 11.18 11.19 5,970,108 -0.58(-4.93%)
May 05, 2020 12.55 12.67 11.69 11.77 6,419,213 -0.32(-2.65%)
May 04, 2020 11.52 12.16 11.50 12.09 5,906,667 +0.23(+1.97%)
May 01, 2020 11.75 12.01 11.65 11.86 6,436,786 -0.22(-1.79%)
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%)
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.