Baker Hughes Company (NQ: BKR )

33.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 33.85 34.05 33.49 33.97 4,431,370 +0.08(+0.24%)
Nov 24, 2023 33.59 34.16 33.59 33.89 2,408,166 +0.31(+0.92%)
Nov 22, 2023 33.25 33.62 32.79 33.58 6,071,580 -0.33(-0.97%)
Nov 21, 2023 33.80 34.04 33.68 33.91 7,752,477 +0.04(+0.12%)
Nov 20, 2023 33.80 34.07 33.73 33.87 7,449,045 +0.17(+0.50%)
Nov 17, 2023 33.68 33.95 33.49 33.70 7,981,560 +0.46(+1.38%)
Nov 16, 2023 34.37 34.62 32.76 33.24 7,517,174 -1.42(-4.10%)
Nov 15, 2023 34.52 35.19 34.48 34.66 8,082,201 -0.04(-0.12%)
Nov 14, 2023 34.69 34.85 34.40 34.70 12,074,157 +0.23(+0.67%)
Nov 13, 2023 34.33 34.62 34.22 34.47 7,519,117 +0.13(+0.38%)
Nov 10, 2023 34.42 34.50 34.11 34.34 10,033,706 +0.42(+1.24%)
Nov 09, 2023 33.96 34.16 33.76 33.92 7,238,567 +0.18(+0.53%)
Nov 08, 2023 33.64 34.19 33.57 33.74 10,744,892 -0.12(-0.35%)
Nov 07, 2023 34.43 34.58 33.81 33.86 9,759,214 -1.08(-3.09%)
Nov 06, 2023 35.35 35.65 34.79 34.94 4,190,840 -0.25(-0.71%)
Nov 03, 2023 35.53 35.54 34.95 35.19 5,519,138 -0.12(-0.34%)
Nov 02, 2023 34.80 35.51 34.77 35.31 10,167,127 +0.67(+1.92%)
Nov 01, 2023 34.30 35.06 34.08 34.64 9,230,083 +0.42(+1.22%)
Oct 31, 2023 34.82 34.90 33.96 34.23 6,839,397 -0.54(-1.54%)
Oct 30, 2023 34.85 35.27 34.50 34.76 8,158,842 +0.15(+0.43%)
Oct 27, 2023 34.98 35.18 34.52 34.61 6,146,371 -0.21(-0.60%)
Oct 26, 2023 34.19 35.40 34.07 34.82 9,593,400 +0.99(+2.94%)
Oct 25, 2023 34.20 34.51 33.77 33.83 7,667,356 -0.46(-1.33%)
Oct 24, 2023 34.58 34.82 34.19 34.29 6,926,276 -0.19(-0.55%)
Oct 23, 2023 34.45 34.80 34.21 34.47 6,146,117 -0.17(-0.49%)
Oct 20, 2023 35.25 35.36 34.25 34.64 5,288,161 -0.74(-2.08%)
Oct 19, 2023 35.38 35.93 34.99 35.38 4,253,682 -0.14(-0.39%)
Oct 18, 2023 35.59 35.81 35.28 35.52 5,090,547 +0.11(+0.31%)
Oct 17, 2023 34.82 35.59 34.79 35.41 4,647,560 +0.44(+1.25%)
Oct 16, 2023 34.90 35.16 34.59 34.97 5,779,897 +0.30(+0.86%)
Oct 13, 2023 35.16 35.20 34.58 34.67 6,651,664 +0.10(+0.29%)
Oct 12, 2023 35.10 35.10 34.24 34.57 4,000,498 -0.13(-0.37%)
Oct 11, 2023 34.38 34.72 34.08 34.70 3,866,964 +0.00(+0.00%)
Oct 10, 2023 34.56 34.95 34.44 34.70 6,292,226 +0.10(+0.29%)
Oct 09, 2023 34.64 34.78 34.26 34.60 6,544,463 +1.06(+3.17%)
Oct 06, 2023 33.18 33.78 32.84 33.54 6,294,794 +0.38(+1.14%)
Oct 05, 2023 32.69 33.28 32.61 33.16 6,937,140 +0.21(+0.63%)
Oct 04, 2023 33.85 33.92 32.84 32.95 7,885,219 -1.38(-4.03%)
Oct 03, 2023 34.13 34.63 34.09 34.34 5,872,514 -0.03(-0.09%)
Oct 02, 2023 35.00 35.15 33.90 34.37 6,992,313 -0.76(-2.15%)
Sep 29, 2023 36.33 36.39 34.98 35.12 8,140,453 -1.26(-3.47%)
Sep 28, 2023 36.05 36.64 36.00 36.38 5,913,165 +0.34(+0.94%)
Sep 27, 2023 35.96 36.23 35.59 36.05 6,971,524 +0.54(+1.51%)
Sep 26, 2023 35.47 35.84 35.42 35.51 6,485,256 -0.19(-0.53%)
Sep 25, 2023 35.13 35.82 35.61 35.70 5,384,143 +0.50(+1.41%)
Sep 22, 2023 34.96 35.42 34.96 35.20 5,034,321 +0.34(+0.97%)
Sep 21, 2023 35.70 35.81 34.85 34.86 7,155,193 -0.74(-2.07%)
Sep 20, 2023 35.90 36.33 35.59 35.60 6,275,925 -0.38(-1.05%)
Sep 19, 2023 36.45 36.66 35.69 35.98 7,469,380 -0.28(-0.77%)
Sep 18, 2023 36.21 36.43 35.92 36.25 7,951,475 +0.30(+0.83%)
Sep 15, 2023 36.29 36.41 35.77 35.96 12,274,141 -0.52(-1.42%)
Sep 14, 2023 36.54 36.65 36.31 36.47 6,604,833 +0.44(+1.21%)
Sep 13, 2023 36.89 36.92 35.90 36.04 7,211,819 -0.86(-2.32%)
Sep 12, 2023 36.80 37.04 36.52 36.89 8,987,893 +0.36(+0.98%)
Sep 11, 2023 37.13 37.34 36.27 36.53 6,692,869 -0.21(-0.57%)
Sep 08, 2023 37.18 37.30 36.68 36.74 8,131,213 -0.25(-0.67%)
Sep 07, 2023 36.95 37.24 36.85 36.99 8,119,112 -0.02(-0.05%)
Sep 06, 2023 36.79 37.10 36.61 37.01 7,819,502 +0.15(+0.40%)
Sep 05, 2023 37.03 37.36 36.79 36.86 9,285,758 +0.26(+0.71%)
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.