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 29, 2019 19.16 19.46 19.08 19.25 2,321,959 -0.11(-0.58%)
Nov 27, 2019 19.34 19.46 19.03 19.36 3,628,643 -0.05(-0.27%)
Nov 26, 2019 19.37 19.50 19.22 19.41 9,013,280 +0.06(+0.31%)
Nov 25, 2019 19.15 19.53 18.96 19.35 4,284,365 +0.10(+0.54%)
Nov 22, 2019 19.40 19.79 19.22 19.25 4,054,343 -0.15(-0.75%)
Nov 21, 2019 19.39 19.49 19.15 19.40 3,573,104 +0.15(+0.76%)
Nov 20, 2019 19.11 19.57 18.94 19.25 3,944,223 +0.35(+1.86%)
Nov 19, 2019 19.02 19.18 18.73 18.90 4,219,785 -0.14(-0.72%)
Nov 18, 2019 19.39 19.39 18.73 19.03 13,152,786 -0.45(-2.29%)
Nov 15, 2019 19.00 19.62 18.97 19.48 5,510,227 +0.69(+3.65%)
Nov 14, 2019 18.58 18.90 18.49 18.79 3,013,340 +0.21(+1.16%)
Nov 13, 2019 18.85 18.91 18.52 18.58 2,604,915 -0.39(-2.04%)
Nov 12, 2019 19.22 19.28 18.81 18.97 3,752,462 -0.10(-0.54%)
Nov 11, 2019 18.80 19.16 18.47 19.07 2,898,074 -0.03(-0.18%)
Nov 08, 2019 18.78 19.12 18.54 19.10 3,502,505 +0.15(+0.77%)
Nov 07, 2019 18.90 19.18 18.81 18.96 4,593,737 +0.27(+1.42%)
Nov 06, 2019 19.22 19.31 18.61 18.69 4,158,720 -0.58(-3.01%)
Nov 05, 2019 18.94 19.41 18.82 19.27 5,262,493 +0.24(+1.25%)
Nov 04, 2019 18.80 19.20 18.70 19.03 5,739,124 +0.38(+2.05%)
Nov 01, 2019 18.31 18.71 18.18 18.65 5,234,724 +0.43(+2.34%)
Oct 31, 2019 18.28 18.33 17.81 18.22 6,892,403 -0.19(-1.02%)
Oct 30, 2019 19.19 19.69 18.34 18.41 7,156,304 -0.24(-1.28%)
Oct 29, 2019 18.58 19.15 18.38 18.65 9,733,453 -0.08(-0.41%)
Oct 28, 2019 19.20 19.32 18.59 18.73 5,133,742 -0.33(-1.74%)
Oct 25, 2019 18.99 19.25 18.94 19.06 5,509,871 +0.04(+0.22%)
Oct 24, 2019 19.63 19.64 18.69 19.02 4,515,709 -0.67(-3.42%)
Oct 23, 2019 19.16 19.76 18.99 19.69 4,825,982 +0.42(+2.16%)
Oct 22, 2019 18.97 19.47 18.82 19.27 3,440,241 +0.43(+2.31%)
Oct 21, 2019 18.53 19.01 18.34 18.84 8,544,566 +0.30(+1.61%)
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.