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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202443.0144.3742.7844.3144.313.36%8,106,137
Nov 19, 202442.6143.1542.6142.8742.87-0.46%3,552,355
Nov 18, 202443.5443.7942.9543.0743.070.30%4,437,352
Nov 15, 202443.2043.7242.6542.9442.94-0.56%4,724,753
Nov 14, 202443.2443.3042.5943.1843.180.26%7,369,151
Nov 13, 202443.7643.8542.9143.0743.07-1.37%7,168,415
Nov 12, 202444.0044.5043.4843.6743.67-1.00%7,213,102
Nov 11, 202443.1444.3242.9544.1144.112.55%5,350,971
Nov 8, 202443.0443.6742.5143.0243.02-0.20%7,007,642
Nov 7, 202442.7643.1941.8343.1043.100.84%11,973,358
Nov 6, 202440.7443.2340.1442.7442.7410.78%13,754,286
Nov 5, 202438.3238.9838.2638.5838.581.07%5,592,858
Nov 4, 202437.8338.3637.7538.1738.170.85%5,398,278
Nov 1, 202438.1338.2937.5437.8537.64-0.60%7,921,211
Oct 31, 202437.6438.2437.5238.0837.871.57%8,904,498
Oct 30, 202437.1737.6237.1737.4937.291.08%6,525,655
Oct 29, 202437.3837.4736.5637.0936.89-0.83%6,206,114
Oct 28, 202436.6337.6736.5037.4037.20-0.32%8,516,174
Oct 25, 202437.6437.7437.0237.5237.322.01%5,667,431
Oct 24, 202437.1037.1936.3436.7836.58-0.59%8,790,678
Oct 23, 202436.3137.5036.0937.0036.802.83%8,646,631
Oct 22, 202436.5536.6535.9235.9835.78-1.29%6,439,210
Oct 21, 202436.5936.9136.2836.4536.250.14%5,129,168
Oct 18, 202436.7336.9435.9936.4036.20-1.30%6,345,594
Oct 17, 202436.9037.0036.4936.8836.680.38%4,010,332
Oct 16, 202436.3536.9136.3536.7436.541.16%3,188,367
Oct 15, 202436.5536.9136.2836.3236.12-3.49%5,208,676
Oct 14, 202437.4037.7037.2937.6437.43-0.17%2,987,784
Oct 11, 202437.6137.8437.5037.7037.490.24%4,836,008
Oct 10, 202437.7538.0437.4137.6137.400.05%3,149,709
Oct 9, 202437.2837.8637.1137.5937.380.35%3,345,759
Oct 8, 202437.6037.6736.9437.4637.26-1.32%5,199,250
Oct 7, 202438.0038.3037.7837.9637.750.08%4,553,388
Oct 4, 202437.8938.0337.4837.9337.721.01%4,583,897
Oct 3, 202437.2937.9836.9937.5537.350.89%5,916,264
Oct 2, 202437.3137.6936.8337.2237.021.28%4,484,087
Oct 1, 202435.8737.0435.7636.7536.551.66%7,049,976
Sep 30, 202435.9736.4935.8436.1535.95-0.08%5,943,364
Sep 27, 202434.9136.2534.9136.1835.984.06%9,948,183
Sep 26, 202435.2235.6534.1934.7734.58-3.55%14,136,667
Sep 25, 202436.5136.6635.7136.0535.85-0.80%7,287,967
Sep 24, 202437.0237.1436.0836.3436.14-0.30%6,221,859
Sep 23, 202436.1436.6435.9036.4536.251.14%6,891,095
Sep 20, 202436.4136.4535.7736.0435.84-0.88%12,710,291
Sep 19, 202435.5937.0535.4036.3636.164.87%13,646,405
Sep 18, 202434.7035.2234.4234.6734.48-0.17%4,929,998
Sep 17, 202433.9634.7733.8934.7334.542.21%5,497,108
Sep 16, 202433.7834.0733.6533.9833.791.74%5,487,629
Sep 13, 202433.3333.9333.1433.4033.220.33%7,288,675
Sep 12, 202433.2233.7532.8633.2933.111.09%11,432,801
Sep 11, 202433.3133.3132.2532.9332.75-0.72%14,656,154
Sep 10, 202433.5833.7232.9133.1732.99-1.54%5,434,289
Sep 9, 202434.0634.2233.6533.6933.51-0.74%6,309,994
Sep 6, 202434.1734.5933.5833.9433.75-0.50%8,507,776
Sep 5, 202434.4434.4633.9434.1133.920.15%4,806,080
Sep 4, 202434.3134.7133.9834.0633.870.21%5,745,406
Sep 3, 202434.5634.5633.7333.9933.80-3.36%4,791,839
Aug 30, 202435.1035.2434.7135.1734.98-0.26%6,170,930
Aug 29, 202435.3035.7334.6135.2635.070.86%4,783,361
Aug 28, 202434.8235.1834.7334.9634.77-1.24%3,496,534
Aug 27, 202435.3035.4635.1035.4035.21-0.08%3,608,283
Aug 26, 202435.6435.8335.1535.4335.240.60%3,191,255
Aug 23, 202434.9835.3734.8035.2235.031.73%3,101,087
Aug 22, 202434.4934.7634.3234.6234.430.49%5,329,813
Aug 21, 202434.5834.6834.2634.4534.260.70%5,082,845
Aug 20, 202435.0735.1834.1934.2134.02-2.70%5,306,709
Aug 19, 202434.9935.4934.8435.1634.970.63%4,639,758
Aug 16, 202435.0235.1434.6434.9434.75-0.40%4,874,958
Aug 15, 202434.9835.3634.7835.0834.890.95%6,022,822
Aug 14, 202434.9135.1334.6234.7534.56-0.20%4,057,961
Aug 13, 202434.9235.0434.5034.8234.63-0.94%4,209,753
Aug 12, 202435.3535.7235.1235.1534.960.23%3,971,712
Aug 9, 202435.0035.2534.8735.0734.88-0.37%6,919,160
Aug 8, 202434.2235.3234.2035.2035.012.80%5,944,580
Aug 7, 202434.9235.4934.1234.2434.050.09%7,056,019
Aug 6, 202434.1834.7533.9034.2134.02-0.87%7,351,327
Aug 5, 202435.0535.6034.2534.5134.11-3.44%8,537,285
Aug 2, 202437.5337.6735.3735.7435.33-5.07%8,698,273
Aug 1, 202438.4238.5837.4237.6537.22-2.76%8,541,153
Jul 31, 202438.6739.0538.5138.7238.271.26%7,336,237
Jul 30, 202438.5138.6737.9038.2437.80-0.60%9,968,930
Jul 29, 202437.7838.5937.3738.4738.032.18%13,529,831
Jul 26, 202436.3237.7836.2837.6537.225.82%10,250,156
Jul 25, 202434.9935.8434.8135.5835.171.95%7,021,835
Jul 24, 202435.7235.8034.8534.9034.50-2.10%4,957,112
Jul 23, 202435.6135.8335.2735.6535.24-0.03%3,992,092
Jul 22, 202435.8035.9635.5035.6635.25-0.75%3,784,323
Jul 19, 202435.7236.3535.1635.9335.520.11%5,022,919
Jul 18, 202436.1336.5635.8535.8935.48-0.75%4,572,723
Jul 17, 202436.3436.6136.0436.1635.74-0.39%4,747,530
Jul 16, 202435.5636.6135.4536.3035.881.65%8,267,703
Jul 15, 202434.6136.2134.5035.7135.303.51%8,736,630
Jul 12, 202434.7234.8034.3634.5034.10-0.03%4,748,116
Jul 11, 202433.8434.5933.7134.5134.111.98%6,847,901
Jul 10, 202433.4533.9933.3133.8433.451.23%3,274,932
Jul 9, 202434.0034.1833.3533.4333.04-2.17%4,475,468
Jul 8, 202434.1434.2433.9134.1733.78-0.15%4,252,877
Jul 5, 202434.4534.6433.9434.2233.83-0.73%3,822,131
Jul 3, 202434.6934.9434.3734.4734.07-0.63%2,796,590
Jul 2, 202435.1035.3034.5634.6934.29-0.72%4,665,427