Baker Hughes Company (NQ: BKR )

44.11 +1.09 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 43.14 44.32 42.95 44.11 5,350,426 +1.09(+2.55%)
Nov 08, 2024 43.04 43.67 42.51 43.02 7,134,167 -0.09(-0.20%)
Nov 07, 2024 42.76 43.19 41.83 43.10 11,973,269 +0.36(+0.84%)
Nov 06, 2024 40.74 43.23 40.14 42.74 13,754,025 +4.16(+10.78%)
Nov 05, 2024 38.32 38.98 38.26 38.58 5,591,326 +0.41(+1.07%)
Nov 04, 2024 37.83 38.36 37.75 38.17 5,398,174 +0.32(+0.85%)
Nov 01, 2024 38.13 38.29 37.54 37.85 7,921,225 -0.23(-0.60%)
Oct 31, 2024 37.64 38.24 37.52 38.08 8,903,281 +0.59(+1.57%)
Oct 30, 2024 37.17 37.62 37.17 37.49 6,525,668 +0.40(+1.08%)
Oct 29, 2024 37.38 37.47 36.56 37.09 6,206,052 -0.31(-0.83%)
Oct 28, 2024 36.63 37.67 36.50 37.40 8,516,122 -0.12(-0.32%)
Oct 25, 2024 37.64 37.73 37.02 37.52 5,667,432 +0.74(+2.01%)
Oct 24, 2024 37.10 37.19 36.34 36.78 8,787,205 -0.22(-0.59%)
Oct 23, 2024 36.31 37.50 36.09 37.00 8,643,519 +1.02(+2.83%)
Oct 22, 2024 36.55 36.65 35.92 35.98 6,438,029 -0.47(-1.29%)
Oct 21, 2024 36.59 36.91 36.27 36.45 5,128,511 +0.05(+0.14%)
Oct 18, 2024 36.73 36.94 35.98 36.40 6,345,596 -0.48(-1.30%)
Oct 17, 2024 36.90 37.00 36.49 36.88 4,010,330 +0.14(+0.38%)
Oct 16, 2024 36.35 36.91 36.35 36.74 3,188,353 +0.42(+1.16%)
Oct 15, 2024 36.55 36.91 36.27 36.32 5,208,677 -1.31(-3.49%)
Oct 14, 2024 37.40 37.70 37.29 37.63 2,987,465 -0.07(-0.17%)
Oct 11, 2024 37.61 37.84 37.50 37.70 4,836,009 +0.09(+0.24%)
Oct 10, 2024 37.75 38.04 37.41 37.61 3,149,700 +0.02(+0.05%)
Oct 09, 2024 37.28 37.85 37.11 37.59 3,345,416 +0.13(+0.35%)
Oct 08, 2024 37.60 37.66 36.94 37.46 5,198,951 -0.50(-1.32%)
Oct 07, 2024 38.00 38.30 37.78 37.96 4,553,290 +0.03(+0.08%)
Oct 04, 2024 37.89 38.03 37.48 37.93 4,582,771 +0.38(+1.01%)
Oct 03, 2024 37.29 37.98 36.99 37.55 5,914,185 +0.33(+0.89%)
Oct 02, 2024 37.31 37.69 36.83 37.22 4,484,088 +0.47(+1.28%)
Oct 01, 2024 35.87 37.03 35.76 36.75 7,047,422 +0.60(+1.66%)
Sep 30, 2024 35.97 36.49 35.84 36.15 5,942,947 -0.03(-0.08%)
Sep 27, 2024 34.91 36.25 34.91 36.18 9,948,425 +1.41(+4.06%)
Sep 26, 2024 35.22 35.65 34.19 34.77 14,136,672 -1.28(-3.55%)
Sep 25, 2024 36.51 36.66 35.70 36.05 7,287,977 -0.29(-0.80%)
Sep 24, 2024 37.02 37.14 36.08 36.34 6,221,793 -0.11(-0.30%)
Sep 23, 2024 36.14 36.64 35.90 36.45 6,892,980 +0.41(+1.14%)
Sep 20, 2024 36.41 36.45 35.77 36.04 12,710,298 -0.32(-0.88%)
Sep 19, 2024 35.59 37.05 35.40 36.36 13,646,227 +1.69(+4.87%)
Sep 18, 2024 34.70 35.22 34.42 34.67 4,931,571 -0.06(-0.17%)
Sep 17, 2024 33.96 34.77 33.89 34.73 5,497,110 +0.75(+2.21%)
Sep 16, 2024 33.78 34.07 33.65 33.98 5,487,488 +0.58(+1.74%)
Sep 13, 2024 33.33 33.92 33.13 33.40 7,288,693 +0.11(+0.33%)
Sep 12, 2024 33.22 33.75 32.86 33.29 11,432,813 +0.36(+1.09%)
Sep 11, 2024 33.31 33.82 32.25 32.93 14,956,155 -0.24(-0.72%)
Sep 10, 2024 33.58 33.72 32.91 33.17 5,432,136 -0.52(-1.54%)
Sep 09, 2024 34.06 34.22 33.65 33.69 6,309,995 -0.25(-0.74%)
Sep 06, 2024 34.17 34.59 33.58 33.94 8,507,789 -0.17(-0.50%)
Sep 05, 2024 34.44 34.46 33.94 34.11 4,806,081 +0.05(+0.15%)
Sep 04, 2024 34.31 34.71 33.98 34.06 5,825,736 +0.07(+0.21%)
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.