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 (%)
Nov 30, 2020 17.48 17.64 16.75 16.76 13,401,892 -0.95(-5.36%)
Nov 27, 2020 17.67 17.78 17.55 17.71 2,696,953 +0.00(+0.00%)
Nov 25, 2020 17.74 17.82 17.45 17.71 9,652,171 -0.43(-2.37%)
Nov 24, 2020 17.91 18.29 17.64 18.14 10,046,057 +0.90(+5.19%)
Nov 23, 2020 16.56 17.36 16.41 17.25 9,681,668 +0.94(+5.77%)
Nov 20, 2020 16.26 16.36 16.10 16.31 8,312,963 -0.09(-0.55%)
Nov 19, 2020 16.47 16.64 16.13 16.40 10,412,048 -0.24(-1.45%)
Nov 18, 2020 17.34 17.34 16.63 16.64 9,203,284 -0.61(-3.53%)
Nov 17, 2020 16.51 17.37 16.41 17.25 12,502,553 +0.42(+2.50%)
Nov 16, 2020 16.72 17.10 16.27 16.83 9,307,031 +0.82(+5.15%)
Nov 13, 2020 15.68 16.07 15.56 16.00 5,170,128 +0.56(+3.59%)
Nov 12, 2020 15.42 15.68 15.18 15.45 8,453,504 -0.28(-1.77%)
Nov 11, 2020 15.99 16.03 15.38 15.73 6,395,837 -0.04(-0.23%)
Nov 10, 2020 15.85 16.32 15.29 15.76 11,155,278 -0.06(-0.40%)
Nov 09, 2020 15.59 16.51 15.15 15.82 15,763,623 +1.88(+13.49%)
Nov 06, 2020 13.90 14.27 13.75 13.94 7,841,733 +0.02(+0.13%)
Nov 05, 2020 13.80 14.16 13.77 13.93 7,228,986 +0.06(+0.45%)
Nov 04, 2020 13.93 14.21 13.49 13.86 8,650,802 -0.19(-1.39%)
Nov 03, 2020 14.15 14.31 13.80 14.06 9,726,655 +0.15(+1.08%)
Nov 02, 2020 13.28 14.10 13.10 13.91 11,744,956 +0.83(+6.36%)
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%)
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.