Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
45.00
+0.69 (1.56%)
Nov 21, 2024, 3:43 PM EST - Market open
Baker Hughes Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 43.01 | 44.37 | 42.78 | 44.31 | 44.31 | 3.36% | 8,106,137 |
Nov 19, 2024 | 42.61 | 43.15 | 42.61 | 42.87 | 42.87 | -0.46% | 3,552,355 |
Nov 18, 2024 | 43.54 | 43.79 | 42.95 | 43.07 | 43.07 | 0.30% | 4,437,352 |
Nov 15, 2024 | 43.20 | 43.72 | 42.65 | 42.94 | 42.94 | -0.56% | 4,724,753 |
Nov 14, 2024 | 43.24 | 43.30 | 42.59 | 43.18 | 43.18 | 0.26% | 7,369,151 |
Nov 13, 2024 | 43.76 | 43.85 | 42.91 | 43.07 | 43.07 | -1.37% | 7,168,415 |
Nov 12, 2024 | 44.00 | 44.50 | 43.48 | 43.67 | 43.67 | -1.00% | 7,213,102 |
Nov 11, 2024 | 43.14 | 44.32 | 42.95 | 44.11 | 44.11 | 2.55% | 5,350,971 |
Nov 8, 2024 | 43.04 | 43.67 | 42.51 | 43.02 | 43.02 | -0.20% | 7,007,642 |
Nov 7, 2024 | 42.76 | 43.19 | 41.83 | 43.10 | 43.10 | 0.84% | 11,973,358 |
Nov 6, 2024 | 40.74 | 43.23 | 40.14 | 42.74 | 42.74 | 10.78% | 13,754,286 |
Nov 5, 2024 | 38.32 | 38.98 | 38.26 | 38.58 | 38.58 | 1.07% | 5,592,858 |
Nov 4, 2024 | 37.83 | 38.36 | 37.75 | 38.17 | 38.17 | 0.85% | 5,398,278 |
Nov 1, 2024 | 38.13 | 38.29 | 37.54 | 37.85 | 37.64 | -0.60% | 7,921,211 |
Oct 31, 2024 | 37.64 | 38.24 | 37.52 | 38.08 | 37.87 | 1.57% | 8,904,498 |
Oct 30, 2024 | 37.17 | 37.62 | 37.17 | 37.49 | 37.29 | 1.08% | 6,525,655 |
Oct 29, 2024 | 37.38 | 37.47 | 36.56 | 37.09 | 36.89 | -0.83% | 6,206,114 |
Oct 28, 2024 | 36.63 | 37.67 | 36.50 | 37.40 | 37.20 | -0.32% | 8,516,174 |
Oct 25, 2024 | 37.64 | 37.74 | 37.02 | 37.52 | 37.32 | 2.01% | 5,667,431 |
Oct 24, 2024 | 37.10 | 37.19 | 36.34 | 36.78 | 36.58 | -0.59% | 8,790,678 |
Oct 23, 2024 | 36.31 | 37.50 | 36.09 | 37.00 | 36.80 | 2.83% | 8,646,631 |
Oct 22, 2024 | 36.55 | 36.65 | 35.92 | 35.98 | 35.78 | -1.29% | 6,439,210 |
Oct 21, 2024 | 36.59 | 36.91 | 36.28 | 36.45 | 36.25 | 0.14% | 5,129,168 |
Oct 18, 2024 | 36.73 | 36.94 | 35.99 | 36.40 | 36.20 | -1.30% | 6,345,594 |
Oct 17, 2024 | 36.90 | 37.00 | 36.49 | 36.88 | 36.68 | 0.38% | 4,010,332 |
Oct 16, 2024 | 36.35 | 36.91 | 36.35 | 36.74 | 36.54 | 1.16% | 3,188,367 |
Oct 15, 2024 | 36.55 | 36.91 | 36.28 | 36.32 | 36.12 | -3.49% | 5,208,676 |
Oct 14, 2024 | 37.40 | 37.70 | 37.29 | 37.64 | 37.43 | -0.17% | 2,987,784 |
Oct 11, 2024 | 37.61 | 37.84 | 37.50 | 37.70 | 37.49 | 0.24% | 4,836,008 |
Oct 10, 2024 | 37.75 | 38.04 | 37.41 | 37.61 | 37.40 | 0.05% | 3,149,709 |
Oct 9, 2024 | 37.28 | 37.86 | 37.11 | 37.59 | 37.38 | 0.35% | 3,345,759 |
Oct 8, 2024 | 37.60 | 37.67 | 36.94 | 37.46 | 37.26 | -1.32% | 5,199,250 |
Oct 7, 2024 | 38.00 | 38.30 | 37.78 | 37.96 | 37.75 | 0.08% | 4,553,388 |
Oct 4, 2024 | 37.89 | 38.03 | 37.48 | 37.93 | 37.72 | 1.01% | 4,583,897 |
Oct 3, 2024 | 37.29 | 37.98 | 36.99 | 37.55 | 37.35 | 0.89% | 5,916,264 |
Oct 2, 2024 | 37.31 | 37.69 | 36.83 | 37.22 | 37.02 | 1.28% | 4,484,087 |
Oct 1, 2024 | 35.87 | 37.04 | 35.76 | 36.75 | 36.55 | 1.66% | 7,049,976 |
Sep 30, 2024 | 35.97 | 36.49 | 35.84 | 36.15 | 35.95 | -0.08% | 5,943,364 |
Sep 27, 2024 | 34.91 | 36.25 | 34.91 | 36.18 | 35.98 | 4.06% | 9,948,183 |
Sep 26, 2024 | 35.22 | 35.65 | 34.19 | 34.77 | 34.58 | -3.55% | 14,136,667 |
Sep 25, 2024 | 36.51 | 36.66 | 35.71 | 36.05 | 35.85 | -0.80% | 7,287,967 |
Sep 24, 2024 | 37.02 | 37.14 | 36.08 | 36.34 | 36.14 | -0.30% | 6,221,859 |
Sep 23, 2024 | 36.14 | 36.64 | 35.90 | 36.45 | 36.25 | 1.14% | 6,891,095 |
Sep 20, 2024 | 36.41 | 36.45 | 35.77 | 36.04 | 35.84 | -0.88% | 12,710,291 |
Sep 19, 2024 | 35.59 | 37.05 | 35.40 | 36.36 | 36.16 | 4.87% | 13,646,405 |
Sep 18, 2024 | 34.70 | 35.22 | 34.42 | 34.67 | 34.48 | -0.17% | 4,929,998 |
Sep 17, 2024 | 33.96 | 34.77 | 33.89 | 34.73 | 34.54 | 2.21% | 5,497,108 |
Sep 16, 2024 | 33.78 | 34.07 | 33.65 | 33.98 | 33.79 | 1.74% | 5,487,629 |
Sep 13, 2024 | 33.33 | 33.93 | 33.14 | 33.40 | 33.22 | 0.33% | 7,288,675 |
Sep 12, 2024 | 33.22 | 33.75 | 32.86 | 33.29 | 33.11 | 1.09% | 11,432,801 |
Sep 11, 2024 | 33.31 | 33.31 | 32.25 | 32.93 | 32.75 | -0.72% | 14,656,154 |
Sep 10, 2024 | 33.58 | 33.72 | 32.91 | 33.17 | 32.99 | -1.54% | 5,434,289 |
Sep 9, 2024 | 34.06 | 34.22 | 33.65 | 33.69 | 33.51 | -0.74% | 6,309,994 |
Sep 6, 2024 | 34.17 | 34.59 | 33.58 | 33.94 | 33.75 | -0.50% | 8,507,776 |
Sep 5, 2024 | 34.44 | 34.46 | 33.94 | 34.11 | 33.92 | 0.15% | 4,806,080 |
Sep 4, 2024 | 34.31 | 34.71 | 33.98 | 34.06 | 33.87 | 0.21% | 5,745,406 |
Sep 3, 2024 | 34.56 | 34.56 | 33.73 | 33.99 | 33.80 | -3.36% | 4,791,839 |
Aug 30, 2024 | 35.10 | 35.24 | 34.71 | 35.17 | 34.98 | -0.26% | 6,170,930 |
Aug 29, 2024 | 35.30 | 35.73 | 34.61 | 35.26 | 35.07 | 0.86% | 4,783,361 |
Aug 28, 2024 | 34.82 | 35.18 | 34.73 | 34.96 | 34.77 | -1.24% | 3,496,534 |
Aug 27, 2024 | 35.30 | 35.46 | 35.10 | 35.40 | 35.21 | -0.08% | 3,608,283 |
Aug 26, 2024 | 35.64 | 35.83 | 35.15 | 35.43 | 35.24 | 0.60% | 3,191,255 |
Aug 23, 2024 | 34.98 | 35.37 | 34.80 | 35.22 | 35.03 | 1.73% | 3,101,087 |
Aug 22, 2024 | 34.49 | 34.76 | 34.32 | 34.62 | 34.43 | 0.49% | 5,329,813 |
Aug 21, 2024 | 34.58 | 34.68 | 34.26 | 34.45 | 34.26 | 0.70% | 5,082,845 |
Aug 20, 2024 | 35.07 | 35.18 | 34.19 | 34.21 | 34.02 | -2.70% | 5,306,709 |
Aug 19, 2024 | 34.99 | 35.49 | 34.84 | 35.16 | 34.97 | 0.63% | 4,639,758 |
Aug 16, 2024 | 35.02 | 35.14 | 34.64 | 34.94 | 34.75 | -0.40% | 4,874,958 |
Aug 15, 2024 | 34.98 | 35.36 | 34.78 | 35.08 | 34.89 | 0.95% | 6,022,822 |
Aug 14, 2024 | 34.91 | 35.13 | 34.62 | 34.75 | 34.56 | -0.20% | 4,057,961 |
Aug 13, 2024 | 34.92 | 35.04 | 34.50 | 34.82 | 34.63 | -0.94% | 4,209,753 |
Aug 12, 2024 | 35.35 | 35.72 | 35.12 | 35.15 | 34.96 | 0.23% | 3,971,712 |
Aug 9, 2024 | 35.00 | 35.25 | 34.87 | 35.07 | 34.88 | -0.37% | 6,919,160 |
Aug 8, 2024 | 34.22 | 35.32 | 34.20 | 35.20 | 35.01 | 2.80% | 5,944,580 |
Aug 7, 2024 | 34.92 | 35.49 | 34.12 | 34.24 | 34.05 | 0.09% | 7,056,019 |
Aug 6, 2024 | 34.18 | 34.75 | 33.90 | 34.21 | 34.02 | -0.87% | 7,351,327 |
Aug 5, 2024 | 35.05 | 35.60 | 34.25 | 34.51 | 34.11 | -3.44% | 8,537,285 |
Aug 2, 2024 | 37.53 | 37.67 | 35.37 | 35.74 | 35.33 | -5.07% | 8,698,273 |
Aug 1, 2024 | 38.42 | 38.58 | 37.42 | 37.65 | 37.22 | -2.76% | 8,541,153 |
Jul 31, 2024 | 38.67 | 39.05 | 38.51 | 38.72 | 38.27 | 1.26% | 7,336,237 |
Jul 30, 2024 | 38.51 | 38.67 | 37.90 | 38.24 | 37.80 | -0.60% | 9,968,930 |
Jul 29, 2024 | 37.78 | 38.59 | 37.37 | 38.47 | 38.03 | 2.18% | 13,529,831 |
Jul 26, 2024 | 36.32 | 37.78 | 36.28 | 37.65 | 37.22 | 5.82% | 10,250,156 |
Jul 25, 2024 | 34.99 | 35.84 | 34.81 | 35.58 | 35.17 | 1.95% | 7,021,835 |
Jul 24, 2024 | 35.72 | 35.80 | 34.85 | 34.90 | 34.50 | -2.10% | 4,957,112 |
Jul 23, 2024 | 35.61 | 35.83 | 35.27 | 35.65 | 35.24 | -0.03% | 3,992,092 |
Jul 22, 2024 | 35.80 | 35.96 | 35.50 | 35.66 | 35.25 | -0.75% | 3,784,323 |
Jul 19, 2024 | 35.72 | 36.35 | 35.16 | 35.93 | 35.52 | 0.11% | 5,022,919 |
Jul 18, 2024 | 36.13 | 36.56 | 35.85 | 35.89 | 35.48 | -0.75% | 4,572,723 |
Jul 17, 2024 | 36.34 | 36.61 | 36.04 | 36.16 | 35.74 | -0.39% | 4,747,530 |
Jul 16, 2024 | 35.56 | 36.61 | 35.45 | 36.30 | 35.88 | 1.65% | 8,267,703 |
Jul 15, 2024 | 34.61 | 36.21 | 34.50 | 35.71 | 35.30 | 3.51% | 8,736,630 |
Jul 12, 2024 | 34.72 | 34.80 | 34.36 | 34.50 | 34.10 | -0.03% | 4,748,116 |
Jul 11, 2024 | 33.84 | 34.59 | 33.71 | 34.51 | 34.11 | 1.98% | 6,847,901 |
Jul 10, 2024 | 33.45 | 33.99 | 33.31 | 33.84 | 33.45 | 1.23% | 3,274,932 |
Jul 9, 2024 | 34.00 | 34.18 | 33.35 | 33.43 | 33.04 | -2.17% | 4,475,468 |
Jul 8, 2024 | 34.14 | 34.24 | 33.91 | 34.17 | 33.78 | -0.15% | 4,252,877 |
Jul 5, 2024 | 34.45 | 34.64 | 33.94 | 34.22 | 33.83 | -0.73% | 3,822,131 |
Jul 3, 2024 | 34.69 | 34.94 | 34.37 | 34.47 | 34.07 | -0.63% | 2,796,590 |
Jul 2, 2024 | 35.10 | 35.30 | 34.56 | 34.69 | 34.29 | -0.72% | 4,665,427 |