Skip to main content

Baker Hughes Company (NQ: BKR )

34.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 33.16 34.53 33.12 34.41 6,889,847 +1.48(+4.49%)
Jun 21, 2024 33.20 33.21 32.77 32.93 14,486,612 -0.04(-0.12%)
Jun 20, 2024 32.17 33.05 32.12 32.97 5,775,001 +0.83(+2.58%)
Jun 18, 2024 32.04 32.49 32.01 32.14 5,903,502 +0.11(+0.34%)
Jun 17, 2024 31.01 32.13 30.93 32.03 5,642,075 +0.94(+3.02%)
Jun 14, 2024 31.55 31.61 30.93 31.09 5,243,312 -0.54(-1.71%)
Jun 13, 2024 32.28 32.28 31.29 31.63 4,681,341 -0.61(-1.89%)
Jun 12, 2024 32.42 32.60 31.95 32.24 6,306,852 +0.00(+0.00%)
Jun 11, 2024 32.12 32.29 31.75 32.24 7,952,656 -0.20(-0.62%)
Jun 10, 2024 31.75 32.59 31.64 32.44 11,739,422 +0.80(+2.53%)
Jun 07, 2024 31.72 31.85 31.52 31.64 6,770,492 -0.11(-0.35%)
Jun 06, 2024 31.62 31.84 31.40 31.75 8,449,272 +0.00(+0.00%)
Jun 05, 2024 31.74 31.93 31.55 31.75 4,661,435 +0.12(+0.38%)
Jun 04, 2024 31.98 31.98 31.23 31.63 5,407,727 -0.52(-1.62%)
Jun 03, 2024 33.48 33.51 31.87 32.15 7,402,982 -1.33(-3.97%)
May 31, 2024 32.50 33.53 32.38 33.48 11,234,875 +1.00(+3.08%)
May 30, 2024 31.87 32.53 31.84 32.48 5,344,915 +0.55(+1.72%)
May 29, 2024 32.26 32.32 31.73 31.93 4,699,878 -0.48(-1.48%)
May 28, 2024 32.38 32.69 32.21 32.41 4,978,072 +0.04(+0.12%)
May 24, 2024 32.00 32.43 31.84 32.37 4,698,650 +0.56(+1.76%)
May 23, 2024 32.11 32.36 31.78 31.81 4,517,107 -0.28(-0.87%)
May 22, 2024 33.06 33.12 31.91 32.09 4,717,867 -0.93(-2.82%)
May 21, 2024 33.07 33.52 32.99 33.02 4,517,826 -0.09(-0.27%)
May 20, 2024 33.50 33.54 33.04 33.11 6,124,682 -0.35(-1.05%)
May 17, 2024 33.06 33.55 32.83 33.46 5,954,625 +0.44(+1.33%)
May 16, 2024 32.86 33.24 32.80 33.02 9,975,050 +0.09(+0.27%)
May 15, 2024 32.60 32.94 31.86 32.93 6,977,823 +0.30(+0.92%)
May 14, 2024 32.56 32.78 32.38 32.63 3,282,626 +0.22(+0.68%)
May 13, 2024 32.63 32.78 32.25 32.41 4,209,917 +0.07(+0.22%)
May 10, 2024 32.85 32.92 32.21 32.34 4,484,051 -0.44(-1.34%)
May 09, 2024 32.04 32.79 32.03 32.78 3,817,110 +0.88(+2.76%)
May 08, 2024 31.93 32.48 31.84 31.90 6,416,518 -0.24(-0.75%)
May 07, 2024 31.89 32.26 31.87 32.14 7,786,975 +0.14(+0.44%)
May 06, 2024 32.11 32.34 31.91 32.00 3,131,172 +0.08(+0.25%)
May 03, 2024 31.82 32.07 31.56 31.92 3,701,572 +0.20(+0.63%)
May 02, 2024 31.92 32.15 31.55 31.72 5,225,498 +0.04(+0.13%)
May 01, 2024 32.44 32.51 31.54 31.68 4,974,195 -0.73(-2.24%)
Apr 30, 2024 32.83 32.89 32.29 32.41 9,646,654 -0.60(-1.81%)
Apr 29, 2024 32.70 33.01 32.47 33.00 5,191,042 +0.38(+1.16%)
Apr 26, 2024 32.89 33.01 32.23 32.62 8,373,580 -0.46(-1.38%)
Apr 25, 2024 32.75 33.23 32.42 33.08 8,786,572 +0.63(+1.93%)
Apr 24, 2024 32.54 33.56 32.12 32.46 11,522,757 -0.33(-1.00%)
Apr 23, 2024 32.02 32.93 31.90 32.78 7,453,225 +0.54(+1.66%)
Apr 22, 2024 32.19 32.53 31.67 32.25 5,033,138 -0.14(-0.43%)
Apr 19, 2024 32.03 32.57 31.91 32.39 7,563,261 +0.40(+1.24%)
Apr 18, 2024 31.89 32.35 31.79 31.99 5,751,980 +0.18(+0.56%)
Apr 17, 2024 31.98 32.34 31.74 31.81 5,650,863 -0.08(-0.25%)
Apr 16, 2024 32.16 32.21 31.72 31.89 5,891,357 -0.35(-1.08%)
Apr 15, 2024 33.01 33.17 32.12 32.24 7,585,116 -0.60(-1.82%)
Apr 12, 2024 33.87 33.99 32.79 32.83 4,873,117 -0.93(-2.77%)
Apr 11, 2024 34.04 34.06 33.31 33.77 3,748,832 -0.16(-0.47%)
Apr 10, 2024 33.67 34.04 33.49 33.93 4,309,580 -0.04(-0.12%)
Apr 09, 2024 34.15 34.28 33.79 33.97 3,395,342 -0.06(-0.18%)
Apr 08, 2024 34.17 34.29 33.92 34.02 4,463,128 -0.06(-0.17%)
Apr 05, 2024 33.66 34.39 33.46 34.08 5,185,409 +0.39(+1.15%)
Apr 04, 2024 33.70 34.09 33.47 33.70 6,053,722 +0.04(+0.12%)
Apr 03, 2024 33.57 33.92 33.48 33.66 7,633,452 +0.29(+0.86%)
Apr 02, 2024 33.49 33.55 33.10 33.37 7,919,525 +0.15(+0.45%)
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.