Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
34.77
-1.28 (-3.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.22 | 35.65 | 34.19 | 34.77 | 34.77 | -3.55% | 13,766,457 |
| Sep 25, 2024 | 36.51 | 36.66 | 35.71 | 36.05 | 36.05 | -0.80% | 7,287,967 |
| Sep 24, 2024 | 37.02 | 37.14 | 36.08 | 36.34 | 36.34 | -0.30% | 6,221,859 |
| Sep 23, 2024 | 36.14 | 36.64 | 35.90 | 36.45 | 36.45 | 1.14% | 6,891,095 |
| Sep 20, 2024 | 36.41 | 36.45 | 35.77 | 36.04 | 36.04 | -0.88% | 12,710,291 |
| Sep 19, 2024 | 35.59 | 37.05 | 35.40 | 36.36 | 36.36 | 4.87% | 13,646,405 |
| Sep 18, 2024 | 34.70 | 35.22 | 34.42 | 34.67 | 34.67 | -0.17% | 4,929,998 |
| Sep 17, 2024 | 33.96 | 34.77 | 33.89 | 34.73 | 34.73 | 2.21% | 5,497,108 |
| Sep 16, 2024 | 33.78 | 34.07 | 33.65 | 33.98 | 33.98 | 1.74% | 5,487,629 |
| Sep 13, 2024 | 33.33 | 33.93 | 33.14 | 33.40 | 33.40 | 0.33% | 7,288,675 |
| Sep 12, 2024 | 33.22 | 33.75 | 32.86 | 33.29 | 33.29 | 1.09% | 11,432,801 |
| Sep 11, 2024 | 33.31 | 33.31 | 32.25 | 32.93 | 32.93 | -0.72% | 14,656,154 |
| Sep 10, 2024 | 33.58 | 33.72 | 32.91 | 33.17 | 33.17 | -1.54% | 5,434,289 |
| Sep 9, 2024 | 34.06 | 34.22 | 33.65 | 33.69 | 33.69 | -0.74% | 6,309,994 |
| Sep 6, 2024 | 34.17 | 34.59 | 33.58 | 33.94 | 33.94 | -0.50% | 8,507,776 |
| Sep 5, 2024 | 34.44 | 34.46 | 33.94 | 34.11 | 34.11 | 0.15% | 4,806,080 |
| Sep 4, 2024 | 34.31 | 34.71 | 33.98 | 34.06 | 34.06 | 0.21% | 5,745,406 |
| Sep 3, 2024 | 34.56 | 34.56 | 33.73 | 33.99 | 33.99 | -3.36% | 4,791,839 |
| Aug 30, 2024 | 35.10 | 35.24 | 34.71 | 35.17 | 35.17 | -0.26% | 6,170,930 |
| Aug 29, 2024 | 35.30 | 35.73 | 34.61 | 35.26 | 35.26 | 0.86% | 4,783,361 |
| Aug 28, 2024 | 34.82 | 35.18 | 34.73 | 34.96 | 34.96 | -1.24% | 3,496,534 |
| Aug 27, 2024 | 35.30 | 35.46 | 35.10 | 35.40 | 35.40 | -0.08% | 3,608,283 |
| Aug 26, 2024 | 35.64 | 35.83 | 35.15 | 35.43 | 35.43 | 0.60% | 3,191,255 |
| Aug 23, 2024 | 34.98 | 35.37 | 34.80 | 35.22 | 35.22 | 1.73% | 3,101,087 |
| Aug 22, 2024 | 34.49 | 34.76 | 34.32 | 34.62 | 34.62 | 0.49% | 5,329,813 |
| Aug 21, 2024 | 34.58 | 34.68 | 34.26 | 34.45 | 34.45 | 0.70% | 5,082,845 |
| Aug 20, 2024 | 35.07 | 35.18 | 34.19 | 34.21 | 34.21 | -2.70% | 5,306,709 |
| Aug 19, 2024 | 34.99 | 35.49 | 34.84 | 35.16 | 35.16 | 0.63% | 4,639,758 |
| Aug 16, 2024 | 35.02 | 35.14 | 34.64 | 34.94 | 34.94 | -0.40% | 4,874,958 |
| Aug 15, 2024 | 34.98 | 35.36 | 34.78 | 35.08 | 35.08 | 0.95% | 6,022,822 |
| Aug 14, 2024 | 34.91 | 35.13 | 34.62 | 34.75 | 34.75 | -0.20% | 4,057,961 |
| Aug 13, 2024 | 34.92 | 35.04 | 34.50 | 34.82 | 34.82 | -0.94% | 4,209,753 |
| Aug 12, 2024 | 35.35 | 35.72 | 35.12 | 35.15 | 35.15 | 0.23% | 3,971,712 |
| Aug 9, 2024 | 35.00 | 35.25 | 34.87 | 35.07 | 35.07 | -0.37% | 6,919,160 |
| Aug 8, 2024 | 34.22 | 35.32 | 34.20 | 35.20 | 35.20 | 2.80% | 5,944,580 |
| Aug 7, 2024 | 34.92 | 35.49 | 34.12 | 34.24 | 34.24 | 0.09% | 7,056,019 |
| Aug 6, 2024 | 34.18 | 34.75 | 33.90 | 34.21 | 34.21 | -0.87% | 7,351,327 |
| Aug 5, 2024 | 35.05 | 35.60 | 34.25 | 34.51 | 34.30 | -3.44% | 8,537,285 |
| Aug 2, 2024 | 37.53 | 37.67 | 35.37 | 35.74 | 35.52 | -5.07% | 8,698,273 |
| Aug 1, 2024 | 38.42 | 38.58 | 37.42 | 37.65 | 37.42 | -2.76% | 8,541,153 |
| Jul 31, 2024 | 38.67 | 39.05 | 38.51 | 38.72 | 38.48 | 1.26% | 7,336,237 |
| Jul 30, 2024 | 38.51 | 38.67 | 37.90 | 38.24 | 38.01 | -0.60% | 9,968,930 |
| Jul 29, 2024 | 37.78 | 38.59 | 37.37 | 38.47 | 38.24 | 2.18% | 13,529,831 |
| Jul 26, 2024 | 36.32 | 37.78 | 36.28 | 37.65 | 37.42 | 5.82% | 10,250,156 |
| Jul 25, 2024 | 34.99 | 35.84 | 34.81 | 35.58 | 35.36 | 1.95% | 7,021,835 |
| Jul 24, 2024 | 35.72 | 35.80 | 34.85 | 34.90 | 34.69 | -2.10% | 4,957,112 |
| Jul 23, 2024 | 35.61 | 35.83 | 35.27 | 35.65 | 35.43 | -0.03% | 3,992,092 |
| Jul 22, 2024 | 35.80 | 35.96 | 35.50 | 35.66 | 35.44 | -0.75% | 3,784,323 |
| Jul 19, 2024 | 35.72 | 36.35 | 35.16 | 35.93 | 35.71 | 0.11% | 5,022,919 |
| Jul 18, 2024 | 36.13 | 36.56 | 35.85 | 35.89 | 35.67 | -0.75% | 4,572,723 |
| Jul 17, 2024 | 36.34 | 36.61 | 36.04 | 36.16 | 35.94 | -0.39% | 4,747,530 |
| Jul 16, 2024 | 35.56 | 36.61 | 35.45 | 36.30 | 36.08 | 1.65% | 8,267,703 |
| Jul 15, 2024 | 34.61 | 36.21 | 34.50 | 35.71 | 35.49 | 3.51% | 8,736,630 |
| Jul 12, 2024 | 34.72 | 34.80 | 34.36 | 34.50 | 34.29 | -0.03% | 4,748,116 |
| Jul 11, 2024 | 33.84 | 34.59 | 33.71 | 34.51 | 34.30 | 1.98% | 6,847,901 |
| Jul 10, 2024 | 33.45 | 33.99 | 33.31 | 33.84 | 33.63 | 1.23% | 3,274,932 |
| Jul 9, 2024 | 34.00 | 34.18 | 33.35 | 33.43 | 33.23 | -2.17% | 4,475,468 |
| Jul 8, 2024 | 34.14 | 34.24 | 33.91 | 34.17 | 33.96 | -0.15% | 4,252,877 |
| Jul 5, 2024 | 34.45 | 34.64 | 33.94 | 34.22 | 34.01 | -0.73% | 3,822,131 |
| Jul 3, 2024 | 34.69 | 34.94 | 34.37 | 34.47 | 34.26 | -0.63% | 2,796,590 |
| Jul 2, 2024 | 35.10 | 35.30 | 34.56 | 34.69 | 34.48 | -0.72% | 4,665,427 |
| Jul 1, 2024 | 35.35 | 35.44 | 34.70 | 34.94 | 34.73 | -0.65% | 4,998,926 |
| Jun 28, 2024 | 34.75 | 35.30 | 34.63 | 35.17 | 34.96 | 2.18% | 10,110,746 |
| Jun 27, 2024 | 34.61 | 34.76 | 34.26 | 34.42 | 34.21 | -0.15% | 5,117,592 |
| Jun 26, 2024 | 34.84 | 34.85 | 34.29 | 34.47 | 34.26 | -1.09% | 5,758,137 |
| Jun 25, 2024 | 34.40 | 34.92 | 34.21 | 34.85 | 34.64 | 1.28% | 6,346,196 |
| Jun 24, 2024 | 33.16 | 34.53 | 33.12 | 34.41 | 34.20 | 4.49% | 6,892,141 |
| Jun 21, 2024 | 33.20 | 33.21 | 32.78 | 32.93 | 32.73 | -0.12% | 14,462,825 |
| Jun 20, 2024 | 32.17 | 33.05 | 32.12 | 32.97 | 32.77 | 2.58% | 5,775,013 |
| Jun 18, 2024 | 32.04 | 32.49 | 32.01 | 32.14 | 31.94 | 0.34% | 5,903,502 |
| Jun 17, 2024 | 31.01 | 32.13 | 30.93 | 32.03 | 31.84 | 3.02% | 5,642,073 |
| Jun 14, 2024 | 31.55 | 31.61 | 30.93 | 31.09 | 30.90 | -1.71% | 5,243,299 |
| Jun 13, 2024 | 32.28 | 32.28 | 31.29 | 31.63 | 31.44 | -1.89% | 4,681,340 |
| Jun 12, 2024 | 32.42 | 32.60 | 31.96 | 32.24 | 32.04 | - | 6,306,852 |
| Jun 11, 2024 | 32.12 | 32.29 | 31.75 | 32.24 | 32.04 | -0.62% | 7,952,656 |
| Jun 10, 2024 | 31.75 | 32.59 | 31.64 | 32.44 | 32.24 | 2.53% | 11,739,507 |
| Jun 7, 2024 | 31.72 | 31.85 | 31.52 | 31.64 | 31.45 | -0.35% | 6,770,490 |
| Jun 6, 2024 | 31.62 | 31.84 | 31.40 | 31.75 | 31.56 | - | 8,449,303 |
| Jun 5, 2024 | 31.74 | 31.93 | 31.55 | 31.75 | 31.56 | 0.38% | 4,661,443 |
| Jun 4, 2024 | 31.98 | 31.98 | 31.23 | 31.63 | 31.44 | -1.62% | 5,407,724 |
| Jun 3, 2024 | 33.48 | 33.52 | 31.87 | 32.15 | 31.95 | -3.97% | 7,403,174 |
| May 31, 2024 | 32.50 | 33.53 | 32.39 | 33.48 | 33.28 | 3.08% | 11,234,865 |
| May 30, 2024 | 31.87 | 32.53 | 31.85 | 32.48 | 32.28 | 1.72% | 5,345,139 |
| May 29, 2024 | 32.26 | 32.32 | 31.73 | 31.93 | 31.74 | -1.48% | 4,699,878 |
| May 28, 2024 | 32.38 | 32.69 | 32.21 | 32.41 | 32.21 | 0.12% | 4,978,074 |
| May 24, 2024 | 32.00 | 32.43 | 31.84 | 32.37 | 32.17 | 1.76% | 4,698,650 |
| May 23, 2024 | 32.11 | 32.36 | 31.78 | 31.81 | 31.62 | -0.87% | 4,517,107 |
| May 22, 2024 | 33.06 | 33.12 | 31.92 | 32.09 | 31.89 | -2.82% | 4,717,870 |
| May 21, 2024 | 33.07 | 33.53 | 32.99 | 33.02 | 32.82 | -0.27% | 4,517,850 |
| May 20, 2024 | 33.50 | 33.54 | 33.04 | 33.11 | 32.91 | -1.05% | 6,124,672 |
| May 17, 2024 | 33.06 | 33.55 | 32.83 | 33.46 | 33.26 | 1.33% | 5,954,624 |
| May 16, 2024 | 32.86 | 33.24 | 32.80 | 33.02 | 32.82 | 0.27% | 9,975,057 |
| May 15, 2024 | 32.60 | 32.94 | 31.87 | 32.93 | 32.73 | 0.92% | 6,979,219 |
| May 14, 2024 | 32.56 | 32.79 | 32.38 | 32.63 | 32.43 | 0.68% | 3,282,625 |
| May 13, 2024 | 32.63 | 32.78 | 32.25 | 32.41 | 32.21 | 0.22% | 4,209,916 |
| May 10, 2024 | 32.85 | 32.93 | 32.21 | 32.34 | 32.14 | -1.34% | 4,484,050 |
| May 9, 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 32.58 | 2.76% | 3,817,110 |
| May 8, 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 31.71 | -0.75% | 6,416,532 |
| May 7, 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 31.94 | 0.44% | 7,787,168 |
| May 6, 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 31.81 | 0.25% | 3,131,172 |