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 (%)
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%)
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.