Skip to main content

Baker Hughes Company (NQ: BKR )

29.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 29.29 29.47 29.01 29.20 9,427,352 -0.14(-0.48%)
Feb 21, 2024 29.13 29.40 29.00 29.34 10,578,123 +0.29(+1.00%)
Feb 20, 2024 28.86 29.09 28.66 29.05 8,362,382 -0.10(-0.34%)
Feb 16, 2024 29.20 29.32 28.94 29.15 7,398,691 -0.05(-0.17%)
Feb 15, 2024 28.91 29.39 28.79 29.20 10,898,656 +0.35(+1.21%)
Feb 14, 2024 29.20 29.21 28.63 28.85 8,118,361 -0.15(-0.52%)
Feb 13, 2024 29.43 29.55 28.70 29.00 9,740,465 -0.50(-1.69%)
Feb 12, 2024 28.98 29.59 28.95 29.50 9,720,417 +0.65(+2.25%)
Feb 09, 2024 29.10 29.78 28.62 28.85 7,779,555 -0.26(-0.89%)
Feb 08, 2024 28.78 29.24 28.71 29.11 9,094,447 +0.20(+0.69%)
Feb 07, 2024 29.26 29.48 28.88 28.91 9,105,527 -0.27(-0.92%)
Feb 06, 2024 28.65 29.41 28.58 29.18 13,501,283 +0.59(+2.05%)
Feb 05, 2024 28.47 28.73 28.12 28.59 11,926,809 -0.19(-0.66%)
Feb 02, 2024 28.49 28.93 28.37 28.78 13,040,204 +0.36(+1.26%)
Feb 01, 2024 28.45 28.67 28.16 28.42 11,288,592 +0.13(+0.46%)
Jan 31, 2024 29.22 29.28 28.22 28.29 10,742,033 -0.83(-2.86%)
Jan 30, 2024 28.53 29.31 28.14 29.13 23,898,324 -0.66(-2.20%)
Jan 29, 2024 30.00 30.10 29.61 29.78 11,572,834 -0.47(-1.56%)
Jan 26, 2024 30.04 30.37 29.63 30.25 12,442,473 +0.17(+0.58%)
Jan 25, 2024 30.24 30.38 29.50 30.08 21,183,610 +0.26(+0.87%)
Jan 24, 2024 30.03 30.88 29.45 29.82 20,214,942 -1.48(-4.73%)
Jan 23, 2024 30.54 31.43 30.54 31.30 14,666,215 +0.55(+1.78%)
Jan 22, 2024 30.38 30.92 30.23 30.76 7,228,980 +0.28(+0.91%)
Jan 19, 2024 30.77 30.79 30.36 30.48 9,821,325 -0.17(-0.55%)
Jan 18, 2024 30.51 30.76 30.29 30.65 5,759,523 +0.08(+0.26%)
Jan 17, 2024 30.09 30.70 29.92 30.57 7,364,439 +0.12(+0.39%)
Jan 16, 2024 31.09 31.11 30.39 30.45 7,596,034 -0.84(-2.70%)
Jan 12, 2024 31.46 31.55 30.65 31.29 12,637,561 +0.35(+1.12%)
Jan 11, 2024 31.11 31.27 30.81 30.94 8,391,753 -0.06(-0.19%)
Jan 10, 2024 31.41 31.41 30.73 31.00 8,525,759 -0.39(-1.23%)
Jan 09, 2024 32.12 32.15 31.26 31.39 7,386,946 -0.81(-2.53%)
Jan 08, 2024 32.46 32.53 31.68 32.21 9,058,559 -0.97(-2.93%)
Jan 05, 2024 33.23 33.31 32.88 33.18 5,670,237 +0.17(+0.51%)
Jan 04, 2024 33.87 33.95 32.95 33.01 7,398,714 -0.67(-1.98%)
Jan 03, 2024 33.78 33.95 33.55 33.67 6,851,227 -0.01(-0.03%)
Jan 02, 2024 34.18 34.40 33.50 33.68 4,755,414 -0.25(-0.73%)
Dec 29, 2023 33.97 34.05 33.76 33.93 5,105,415 -0.02(-0.06%)
Dec 28, 2023 34.11 34.19 33.85 33.95 2,949,336 -0.29(-0.84%)
Dec 27, 2023 34.47 34.67 34.19 34.24 2,982,778 -0.29(-0.83%)
Dec 26, 2023 34.28 34.63 34.20 34.53 2,893,855 +0.66(+1.93%)
Dec 22, 2023 34.14 34.16 33.75 33.87 6,415,885 +0.08(+0.23%)
Dec 21, 2023 33.78 33.87 33.48 33.79 5,325,807 +0.01(+0.03%)
Dec 20, 2023 33.89 34.43 33.72 33.78 4,806,027 -0.04(-0.12%)
Dec 19, 2023 33.99 34.18 33.66 33.82 6,709,131 +0.00(+0.00%)
Dec 18, 2023 34.10 34.60 33.69 33.82 5,755,226 +0.49(+1.46%)
Dec 15, 2023 33.24 33.36 32.66 33.34 20,039,158 +0.04(+0.12%)
Dec 14, 2023 32.75 33.55 32.70 33.30 7,826,576 +0.93(+2.88%)
Dec 13, 2023 32.11 32.55 31.90 32.36 7,699,033 +0.30(+0.93%)
Dec 12, 2023 31.97 32.13 31.60 32.07 5,892,666 -0.21(-0.65%)
Dec 11, 2023 32.25 32.72 32.22 32.28 6,067,488 +0.27(+0.84%)
Dec 08, 2023 31.63 32.05 31.52 32.01 8,505,796 +0.51(+1.61%)
Dec 07, 2023 31.94 32.02 31.19 31.50 8,788,921 -0.13(-0.41%)
Dec 06, 2023 32.41 32.58 31.43 31.63 7,524,190 -0.93(-2.87%)
Dec 05, 2023 33.42 33.44 32.45 32.56 5,668,386 -0.94(-2.81%)
Dec 04, 2023 33.29 33.57 32.88 33.51 6,769,336 -0.04(-0.12%)
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.