Skip to main content

Baker Hughes Company (NQ: BKR )

34.90 -0.75 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 35.72 35.80 34.85 34.90 4,958,665 -0.75(-2.10%)
Jul 23, 2024 35.61 35.83 35.27 35.65 3,992,092 -0.01(-0.03%)
Jul 22, 2024 35.80 35.96 35.50 35.66 3,784,302 -0.27(-0.75%)
Jul 19, 2024 35.72 36.35 35.16 35.93 5,022,921 +0.04(+0.11%)
Jul 18, 2024 36.13 36.56 35.84 35.89 4,572,906 -0.27(-0.75%)
Jul 17, 2024 36.34 36.61 36.03 36.16 4,747,503 -0.14(-0.39%)
Jul 16, 2024 35.56 36.61 35.45 36.30 8,267,107 +0.59(+1.65%)
Jul 15, 2024 34.61 36.21 34.50 35.71 8,736,639 +1.21(+3.51%)
Jul 12, 2024 34.72 34.80 34.36 34.50 4,748,118 -0.01(-0.03%)
Jul 11, 2024 33.84 34.59 33.71 34.51 6,847,302 +0.67(+1.98%)
Jul 10, 2024 33.45 33.99 33.31 33.84 3,274,932 +0.41(+1.23%)
Jul 09, 2024 34.00 34.17 33.35 33.43 4,477,669 -0.74(-2.17%)
Jul 08, 2024 34.14 34.24 33.91 34.17 4,252,848 -0.05(-0.15%)
Jul 05, 2024 34.45 34.64 33.94 34.22 3,822,131 -0.25(-0.73%)
Jul 03, 2024 34.69 34.94 34.37 34.47 2,796,590 -0.22(-0.63%)
Jul 02, 2024 35.10 35.30 34.56 34.69 4,665,427 -0.25(-0.72%)
Jul 01, 2024 35.35 35.44 34.70 34.94 4,998,899 -0.23(-0.65%)
Jun 28, 2024 34.75 35.30 34.63 35.17 10,110,748 +0.75(+2.18%)
Jun 27, 2024 34.61 34.76 34.26 34.42 5,117,592 -0.05(-0.15%)
Jun 26, 2024 34.84 34.85 34.29 34.47 5,758,127 -0.38(-1.09%)
Jun 25, 2024 34.40 34.91 34.20 34.85 6,345,758 +0.44(+1.28%)
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 33.52 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%)
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.