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 (%)
Apr 30, 2020 12.81 12.91 12.04 12.18 7,908,080 -0.75(-5.81%)
Apr 29, 2020 12.90 13.03 12.48 12.93 6,884,943 +0.53(+4.30%)
Apr 28, 2020 12.22 12.45 11.86 12.40 6,736,404 +0.52(+4.41%)
Apr 27, 2020 11.44 12.05 11.16 11.87 6,217,836 +0.16(+1.34%)
Apr 24, 2020 12.15 12.43 11.59 11.72 7,934,698 -0.13(-1.11%)
Apr 23, 2020 11.49 12.14 11.31 11.85 10,506,222 +0.51(+4.47%)
Apr 22, 2020 11.79 12.21 10.56 11.34 13,255,574 +0.21(+1.88%)
Apr 21, 2020 10.88 11.61 10.84 11.13 7,457,519 -0.20(-1.77%)
Apr 20, 2020 10.55 11.84 10.49 11.33 6,431,580 -0.04(-0.38%)
Apr 17, 2020 10.81 11.40 10.80 11.38 8,733,265 +0.38(+3.49%)
Apr 16, 2020 11.29 11.30 10.80 10.99 7,358,092 -0.28(-2.48%)
Apr 15, 2020 10.96 11.32 10.70 11.27 7,765,557 -0.38(-3.30%)
Apr 14, 2020 11.56 11.77 11.06 11.66 5,867,588 +0.05(+0.45%)
Apr 13, 2020 11.65 11.75 11.02 11.60 8,217,412 +0.38(+3.34%)
Apr 09, 2020 11.89 12.35 10.59 11.23 8,407,172 -0.03(-0.31%)
Apr 08, 2020 11.31 11.35 10.79 11.26 5,668,564 +0.43(+3.95%)
Apr 07, 2020 11.01 11.61 10.69 10.83 9,355,335 +0.58(+5.62%)
Apr 06, 2020 9.839 10.35 9.429 10.26 9,093,694 +1.18(+12.98%)
Apr 03, 2020 9.324 9.490 8.949 9.080 8,854,104 +0.03(+0.39%)
Apr 02, 2020 8.879 9.787 8.643 9.045 9,969,049 +0.49(+5.71%)
Apr 01, 2020 8.809 8.818 8.242 8.556 11,027,678 -0.61(-6.67%)
Mar 31, 2020 9.743 9.874 8.993 9.167 12,310,899 -0.40(-4.20%)
Mar 30, 2020 10.06 10.29 9.316 9.569 13,364,128 -0.80(-7.74%)
Mar 27, 2020 10.28 10.63 10.08 10.37 7,650,068 -0.45(-4.19%)
Mar 26, 2020 10.28 11.03 10.07 10.83 6,129,063 +0.68(+6.71%)
Mar 25, 2020 10.01 10.80 9.185 10.14 6,521,243 +0.32(+3.29%)
Mar 24, 2020 8.443 9.909 8.443 9.822 10,884,847 +1.68(+20.58%)
Mar 23, 2020 8.827 8.853 7.962 8.146 11,247,651 -0.58(-6.70%)
Mar 20, 2020 8.897 9.268 8.381 8.731 13,748,247 -0.12(-1.38%)
Mar 19, 2020 8.530 9.508 8.023 8.853 10,376,187 +0.38(+4.54%)
Mar 18, 2020 8.853 9.534 8.015 8.469 14,631,252 -1.35(-13.78%)
Mar 17, 2020 10.36 10.50 9.333 9.822 14,292,898 -0.31(-3.10%)
Mar 16, 2020 9.665 10.94 8.739 10.14 16,361,724 -0.98(-8.80%)
Mar 13, 2020 10.33 11.11 9.512 11.11 11,143,283 +1.77(+18.97%)
Mar 12, 2020 10.13 10.54 9.237 9.342 12,760,876 -1.75(-15.81%)
Mar 11, 2020 11.49 11.63 10.72 11.10 12,317,752 -0.92(-7.63%)
Mar 10, 2020 11.59 12.08 10.80 12.01 13,007,307 +1.10(+10.08%)
Mar 09, 2020 11.64 12.88 10.69 10.91 23,048,626 -3.13(-22.26%)
Mar 06, 2020 14.27 14.51 13.93 14.04 17,071,828 -0.77(-5.19%)
Mar 05, 2020 14.55 14.84 14.42 14.81 10,945,821 -0.28(-1.85%)
Mar 04, 2020 14.68 15.10 14.49 15.09 9,759,306 +0.65(+4.54%)
Mar 03, 2020 14.96 15.19 14.15 14.43 11,366,772 -0.56(-3.73%)
Mar 02, 2020 14.31 15.01 13.87 14.99 12,141,067 +0.94(+6.71%)
Feb 28, 2020 14.00 14.32 13.71 14.05 32,940,308 -0.51(-3.48%)
Feb 27, 2020 15.18 15.36 14.55 14.55 12,083,549 -0.95(-6.14%)
Feb 26, 2020 16.40 16.40 15.43 15.51 13,533,069 -0.75(-4.62%)
Feb 25, 2020 17.19 17.20 16.20 16.26 10,076,929 -0.75(-4.41%)
Feb 24, 2020 17.23 17.26 16.73 17.01 9,915,098 -0.92(-5.11%)
Feb 21, 2020 17.86 17.96 17.52 17.92 6,822,065 -0.11(-0.63%)
Feb 20, 2020 18.07 18.30 17.90 18.04 5,739,541 -0.13(-0.72%)
Feb 19, 2020 18.43 18.47 18.05 18.17 7,714,360 -0.09(-0.48%)
Feb 18, 2020 18.82 18.89 18.18 18.26 7,997,865 -0.93(-4.87%)
Feb 14, 2020 19.26 19.36 19.01 19.19 3,043,991 -0.09(-0.45%)
Feb 13, 2020 19.30 19.39 19.18 19.28 4,152,075 -0.07(-0.36%)
Feb 12, 2020 19.57 19.72 19.13 19.35 6,900,974 +0.02(+0.09%)
Feb 11, 2020 19.64 19.71 19.30 19.33 4,726,697 -0.01(-0.05%)
Feb 10, 2020 19.43 19.52 19.23 19.34 3,646,892 -0.26(-1.34%)
Feb 07, 2020 19.19 19.69 19.10 19.60 4,714,316 +0.19(+0.99%)
Feb 06, 2020 19.17 19.49 19.07 19.41 5,187,539 +0.33(+1.74%)
Feb 05, 2020 18.94 19.18 18.82 19.08 5,358,607 +0.47(+2.53%)
Feb 04, 2020 19.05 19.24 18.50 18.61 7,275,829 -0.17(-0.93%)
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.