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 (%)
Jan 29, 2021 18.25 18.64 17.85 17.99 7,904,936 -0.46(-2.48%)
Jan 28, 2021 18.53 18.62 17.99 18.45 5,874,835 +0.17(+0.93%)
Jan 27, 2021 18.23 18.94 17.61 18.28 8,128,401 -0.18(-0.97%)
Jan 26, 2021 19.15 19.44 18.39 18.46 8,392,432 -0.39(-2.09%)
Jan 25, 2021 19.62 19.62 18.55 18.85 9,253,301 -1.00(-5.05%)
Jan 22, 2021 19.86 20.04 19.42 19.85 7,834,474 -0.34(-1.69%)
Jan 21, 2021 20.09 21.39 19.86 20.19 11,976,618 -0.30(-1.49%)
Jan 20, 2021 20.65 20.72 20.18 20.50 7,825,970 +0.02(+0.09%)
Jan 19, 2021 20.61 20.70 20.24 20.48 13,466,791 +0.00(+0.00%)
Jan 15, 2021 20.74 20.94 20.03 20.48 7,137,233 -0.75(-3.54%)
Jan 14, 2021 20.68 21.53 20.63 21.23 8,761,298 +0.64(+3.09%)
Jan 13, 2021 20.60 20.80 20.27 20.60 5,408,380 -0.04(-0.17%)
Jan 12, 2021 20.44 21.04 20.30 20.63 6,023,968 +0.35(+1.72%)
Jan 11, 2021 19.52 20.35 19.31 20.28 4,623,000 +0.16(+0.80%)
Jan 08, 2021 20.41 20.52 19.93 20.12 5,916,390 -0.18(-0.88%)
Jan 07, 2021 19.89 20.36 19.89 20.30 6,182,597 +0.46(+2.30%)
Jan 06, 2021 19.46 20.11 19.24 19.84 9,162,254 +0.81(+4.23%)
Jan 05, 2021 19.13 19.75 19.02 19.04 8,680,757 +0.21(+1.14%)
Jan 04, 2021 19.00 19.24 18.64 18.82 5,553,734 +0.15(+0.82%)
Dec 31, 2020 18.67 18.67 18.67 4,000,073 -0.32(-1.70%)
Dec 30, 2020 18.57 19.10 18.56 18.99 4,000,073 +0.41(+2.22%)
Dec 29, 2020 18.90 19.00 18.46 18.58 4,215,634 -0.12(-0.62%)
Dec 28, 2020 18.98 18.98 18.58 18.70 3,582,155 -0.12(-0.62%)
Dec 24, 2020 18.99 19.02 18.67 18.82 1,354,841 -0.11(-0.57%)
Dec 23, 2020 19.15 19.33 18.84 18.92 4,353,390 -0.05(-0.28%)
Dec 22, 2020 19.00 19.36 18.90 18.98 6,064,975 -0.05(-0.28%)
Dec 21, 2020 18.31 19.18 18.17 19.03 6,008,753 +0.07(+0.38%)
Dec 18, 2020 19.17 19.42 18.74 18.96 14,113,556 -0.30(-1.53%)
Dec 17, 2020 19.41 19.58 18.93 19.25 5,321,535 +0.00(+0.00%)
Dec 16, 2020 19.57 19.57 18.98 19.25 6,644,732 -0.46(-2.32%)
Dec 15, 2020 19.50 19.87 19.24 19.71 6,725,991 +0.30(+1.52%)
Dec 14, 2020 20.55 20.60 19.29 19.42 9,348,124 -0.89(-4.37%)
Dec 11, 2020 20.46 20.64 20.08 20.30 6,813,625 -0.40(-1.95%)
Dec 10, 2020 20.00 21.04 19.93 20.70 6,100,698 +0.35(+1.72%)
Dec 09, 2020 20.28 20.86 20.06 20.36 8,293,382 +0.28(+1.38%)
Dec 08, 2020 19.31 20.13 19.26 20.08 7,512,943 +0.36(+1.82%)
Dec 07, 2020 19.31 19.76 19.13 19.72 7,823,079 +0.21(+1.06%)
Dec 04, 2020 18.64 19.51 18.57 19.51 13,026,266 +1.23(+6.71%)
Dec 03, 2020 17.79 18.47 17.63 18.29 7,686,710 +0.67(+3.81%)
Dec 02, 2020 17.05 17.92 16.93 17.62 7,501,154 +0.39(+2.29%)
Dec 01, 2020 17.36 17.47 17.15 17.22 7,258,425 +0.46(+2.72%)
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%)
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.