Skip to main content

Baker Hughes Company (NQ: BKR )

43.69 -0.26 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 43.90 44.22 43.08 43.69 3,992,186 -0.26(-0.59%)
Nov 29, 2024 43.80 44.06 43.69 43.95 2,275,653 +0.34(+0.78%)
Nov 27, 2024 43.50 43.92 43.34 43.61 3,149,259 +0.08(+0.18%)
Nov 26, 2024 43.75 43.93 43.05 43.53 4,985,514 -0.02(-0.05%)
Nov 25, 2024 44.29 44.64 43.22 43.55 12,213,845 -0.70(-1.58%)
Nov 22, 2024 44.60 44.92 44.11 44.25 7,642,076 -0.63(-1.40%)
Nov 21, 2024 44.53 45.17 44.15 44.88 6,018,124 +0.57(+1.29%)
Nov 20, 2024 43.01 44.37 42.78 44.31 8,102,640 +1.44(+3.36%)
Nov 19, 2024 42.61 43.15 42.61 42.87 3,552,327 -0.20(-0.46%)
Nov 18, 2024 43.54 43.79 42.95 43.07 4,437,348 +0.13(+0.30%)
Nov 15, 2024 43.20 43.72 42.65 42.94 4,724,758 -0.24(-0.56%)
Nov 14, 2024 43.24 43.30 42.59 43.18 7,368,107 +0.11(+0.26%)
Nov 13, 2024 43.76 43.84 42.91 43.07 7,170,323 -0.60(-1.37%)
Nov 12, 2024 44.00 44.49 43.48 43.67 7,212,801 -0.44(-1.00%)
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 +0.53(+1.41%)
Nov 01, 2024 37.92 38.08 37.33 37.64 7,965,419 -0.23(-0.60%)
Oct 31, 2024 37.43 38.03 37.31 37.87 8,952,954 +0.59(+1.57%)
Oct 30, 2024 36.96 37.41 36.96 37.28 6,562,076 +0.40(+1.08%)
Oct 29, 2024 37.17 37.26 36.36 36.88 6,240,677 -0.31(-0.83%)
Oct 28, 2024 36.43 37.46 36.30 37.19 8,563,635 -0.12(-0.32%)
Oct 25, 2024 37.43 37.53 36.81 37.31 5,699,051 +0.74(+2.01%)
Oct 24, 2024 36.89 36.98 36.14 36.58 8,836,231 -0.22(-0.59%)
Oct 23, 2024 36.11 37.29 35.89 36.79 8,691,743 +1.01(+2.83%)
Oct 22, 2024 36.35 36.45 35.72 35.78 6,473,948 -0.47(-1.29%)
Oct 21, 2024 36.39 36.70 36.07 36.25 5,157,124 +0.05(+0.14%)
Oct 18, 2024 36.53 36.74 35.79 36.20 6,380,999 -0.48(-1.30%)
Oct 17, 2024 36.70 36.79 36.29 36.68 4,032,704 +0.14(+0.38%)
Oct 16, 2024 36.15 36.71 36.15 36.54 3,206,141 +0.42(+1.16%)
Oct 15, 2024 36.35 36.71 36.07 36.12 5,237,737 -1.31(-3.49%)
Oct 14, 2024 37.19 37.49 37.08 37.43 3,004,132 -0.06(-0.17%)
Oct 11, 2024 37.40 37.63 37.29 37.49 4,862,990 +0.09(+0.24%)
Oct 10, 2024 37.54 37.83 37.20 37.40 3,167,272 +0.02(+0.05%)
Oct 09, 2024 37.07 37.65 36.90 37.38 3,364,080 +0.13(+0.35%)
Oct 08, 2024 37.39 37.46 36.73 37.25 5,227,957 -0.50(-1.32%)
Oct 07, 2024 37.79 38.09 37.57 37.75 4,578,693 +0.03(+0.08%)
Oct 04, 2024 37.68 37.82 37.27 37.72 4,608,339 +0.38(+1.01%)
Oct 03, 2024 37.08 37.77 36.78 37.34 5,947,181 +0.33(+0.89%)
Oct 02, 2024 37.10 37.48 36.62 37.01 4,509,105 +0.47(+1.28%)
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.