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 (%)
Oct 30, 2020 12.62 13.09 12.55 13.08 11,811,273 +0.37(+2.93%)
Oct 29, 2020 11.95 12.71 11.83 12.70 10,815,539 +0.58(+4.74%)
Oct 28, 2020 12.20 12.41 12.06 12.13 11,267,943 -0.42(-3.32%)
Oct 27, 2020 12.24 12.58 12.06 12.54 6,668,536 +0.24(+1.94%)
Oct 26, 2020 12.45 12.45 12.13 12.31 4,736,838 -0.35(-2.73%)
Oct 23, 2020 12.92 13.00 12.45 12.65 7,905,170 -0.15(-1.18%)
Oct 22, 2020 12.54 12.85 12.37 12.80 8,469,880 +0.37(+2.99%)
Oct 21, 2020 11.86 12.69 11.76 12.43 12,373,854 +0.36(+3.01%)
Oct 20, 2020 11.81 12.13 11.76 12.07 11,070,686 +0.46(+3.97%)
Oct 19, 2020 11.85 12.07 11.58 11.61 8,440,384 -0.03(-0.23%)
Oct 16, 2020 11.80 11.92 11.61 11.63 8,935,012 -0.27(-2.30%)
Oct 15, 2020 11.41 11.99 11.36 11.91 7,978,026 +0.27(+2.28%)
Oct 14, 2020 11.39 12.08 11.34 11.64 9,954,837 +0.26(+2.25%)
Oct 13, 2020 11.55 11.59 11.28 11.38 7,848,221 -0.24(-2.06%)
Oct 12, 2020 11.62 11.70 11.42 11.62 5,450,365 -0.06(-0.53%)
Oct 09, 2020 11.88 12.05 11.61 11.69 4,947,466 -0.16(-1.35%)
Oct 08, 2020 11.64 11.88 11.51 11.85 6,406,031 +0.36(+3.16%)
Oct 07, 2020 11.34 11.54 11.15 11.48 5,921,381 +0.19(+1.65%)
Oct 06, 2020 11.71 11.78 11.28 11.30 7,029,062 -0.18(-1.54%)
Oct 05, 2020 11.38 11.56 11.30 11.47 7,730,689 +0.27(+2.45%)
Oct 02, 2020 10.88 11.38 10.74 11.20 6,747,459 -0.10(-0.86%)
Oct 01, 2020 11.51 11.66 11.13 11.30 6,147,834 -0.47(-3.99%)
Sep 30, 2020 11.66 11.98 11.64 11.77 6,472,242 +0.14(+1.22%)
Sep 29, 2020 11.89 12.02 11.47 11.62 5,399,240 -0.30(-2.52%)
Sep 28, 2020 11.89 12.11 11.82 11.92 6,242,353 +0.30(+2.59%)
Sep 25, 2020 11.61 11.73 11.52 11.62 7,064,307 -0.17(-1.43%)
Sep 24, 2020 11.82 12.04 11.60 11.79 7,779,313 -0.19(-1.55%)
Sep 23, 2020 12.74 12.83 11.95 11.98 7,303,087 -0.77(-6.04%)
Sep 22, 2020 12.77 12.91 12.58 12.75 5,150,221 +0.06(+0.49%)
Sep 21, 2020 13.08 13.11 12.51 12.69 7,568,634 -0.74(-5.54%)
Sep 18, 2020 13.30 13.82 13.29 13.43 10,010,602 -0.02(-0.13%)
Sep 17, 2020 13.10 13.50 12.82 13.45 8,660,461 +0.16(+1.20%)
Sep 16, 2020 13.06 13.49 12.88 13.29 10,197,072 +0.27(+2.04%)
Sep 15, 2020 12.96 13.22 12.88 13.02 8,404,339 +0.07(+0.55%)
Sep 14, 2020 12.31 13.11 12.08 12.95 9,144,611 +0.60(+4.87%)
Sep 11, 2020 12.30 12.37 11.99 12.35 7,778,092 +0.07(+0.58%)
Sep 10, 2020 12.48 12.54 12.20 12.28 9,251,523 -0.22(-1.77%)
Sep 09, 2020 12.54 12.59 12.29 12.50 7,504,827 +0.12(+0.93%)
Sep 08, 2020 12.62 12.69 12.05 12.39 13,117,996 -0.48(-3.72%)
Sep 04, 2020 13.08 13.20 12.72 12.86 10,901,393 -0.02(-0.14%)
Sep 03, 2020 12.88 13.15 12.66 12.88 13,381,086 +0.39(+3.12%)
Sep 02, 2020 12.26 12.56 12.03 12.49 8,741,073 +0.20(+1.66%)
Sep 01, 2020 12.45 12.56 12.18 12.29 6,881,545 -0.35(-2.80%)
Aug 31, 2020 13.18 13.23 12.50 12.64 9,689,467 -0.46(-3.51%)
Aug 28, 2020 13.08 13.20 12.96 13.10 4,939,220 +0.06(+0.48%)
Aug 27, 2020 13.33 13.41 13.00 13.04 7,104,975 -0.28(-2.13%)
Aug 26, 2020 13.75 13.80 13.24 13.32 5,719,982 -0.53(-3.83%)
Aug 25, 2020 14.27 14.37 13.84 13.85 3,808,048 -0.23(-1.63%)
Aug 24, 2020 13.71 14.30 13.71 14.08 3,985,755 +0.41(+2.98%)
Aug 21, 2020 13.81 13.83 13.47 13.68 5,622,732 -0.25(-1.78%)
Aug 20, 2020 14.29 14.29 13.90 13.93 5,219,379 -0.53(-3.67%)
Aug 19, 2020 14.49 14.70 14.33 14.46 4,017,701 -0.12(-0.79%)
Aug 18, 2020 14.64 15.06 14.52 14.57 5,072,961 -0.19(-1.26%)
Aug 17, 2020 15.12 15.16 14.45 14.76 6,379,618 -0.50(-3.25%)
Aug 14, 2020 15.01 15.36 14.99 15.25 4,322,015 +0.10(+0.64%)
Aug 13, 2020 15.33 15.42 15.07 15.16 5,215,848 -0.36(-2.34%)
Aug 12, 2020 15.47 15.62 15.24 15.52 5,632,075 +0.31(+2.04%)
Aug 11, 2020 15.53 15.73 15.16 15.21 9,048,770 -0.07(-0.46%)
Aug 10, 2020 14.73 15.41 14.70 15.28 7,067,244 +0.61(+4.16%)
Aug 07, 2020 14.50 14.69 14.32 14.67 5,941,613 -0.02(-0.12%)
Aug 06, 2020 14.62 14.76 14.47 14.69 5,922,770 +0.01(+0.06%)
Aug 05, 2020 14.49 14.90 14.21 14.68 8,096,101 +0.50(+3.52%)
Aug 04, 2020 13.54 14.21 13.54 14.18 4,989,191 +0.49(+3.58%)
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.