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 (%)
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%)
Aug 03, 2020 13.44 13.92 13.18 13.69 5,977,365 +0.12(+0.90%)
Jul 31, 2020 13.22 13.74 13.22 13.57 17,860,894 +0.14(+1.04%)
Jul 30, 2020 13.50 13.60 13.01 13.43 9,577,846 -0.42(-3.04%)
Jul 29, 2020 13.87 13.92 13.20 13.85 9,876,969 -0.05(-0.38%)
Jul 28, 2020 14.15 14.25 13.81 13.90 5,948,545 -0.40(-2.82%)
Jul 27, 2020 14.35 14.44 13.98 14.30 4,978,857 -0.03(-0.24%)
Jul 24, 2020 14.70 15.05 14.31 14.34 8,859,881 -0.28(-1.92%)
Jul 23, 2020 14.48 14.71 14.07 14.62 8,208,132 +0.20(+1.40%)
Jul 22, 2020 13.99 14.76 13.86 14.42 10,329,817 +0.13(+0.92%)
Jul 21, 2020 13.49 14.35 13.42 14.28 7,528,972 +1.10(+8.37%)
Jul 20, 2020 13.35 13.44 12.95 13.18 6,371,148 -0.19(-1.44%)
Jul 17, 2020 13.57 13.66 13.36 13.37 4,698,330 -0.11(-0.78%)
Jul 16, 2020 13.40 13.74 13.22 13.48 3,894,802 -0.18(-1.35%)
Jul 15, 2020 14.00 14.04 13.63 13.66 6,420,137 +0.04(+0.26%)
Jul 14, 2020 13.13 13.68 12.99 13.63 5,926,442 +0.44(+3.32%)
Jul 13, 2020 13.33 13.55 13.01 13.19 5,289,000 +0.01(+0.07%)
Jul 10, 2020 12.80 13.21 12.76 13.18 3,405,538 +0.35(+2.73%)
Jul 09, 2020 13.59 13.67 12.79 12.83 5,519,587 -0.76(-5.61%)
Jul 08, 2020 13.36 13.76 13.34 13.59 5,913,411 +0.26(+1.97%)
Jul 07, 2020 13.43 13.58 13.28 13.33 6,383,164 -0.25(-1.87%)
Jul 06, 2020 13.78 14.02 13.39 13.58 6,921,659 +0.09(+0.65%)
Jul 02, 2020 13.78 14.09 13.47 13.50 8,964,816 +0.00(+0.00%)
Jul 01, 2020 13.66 13.99 13.37 13.50 9,792,475 +0.02(+0.13%)
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%)
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.