Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NY: BKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.81 18.88 18.51 18.75 6,170,945 -0.44(-2.30%)
Jan 30, 2020 18.19 19.20 18.13 19.19 8,556,427 +0.75(+4.05%)
Jan 29, 2020 18.94 19.09 18.36 18.44 6,347,960 -0.36(-1.92%)
Jan 28, 2020 18.97 19.18 18.75 18.80 6,101,009 -0.13(-0.68%)
Jan 27, 2020 18.52 19.28 18.48 18.93 6,891,584 -0.70(-3.54%)
Jan 24, 2020 19.62 19.79 19.36 19.63 5,850,904 -0.09(-0.44%)
Jan 23, 2020 19.20 19.87 19.16 19.71 8,372,446 +0.24(+1.23%)
Jan 22, 2020 19.61 20.06 18.75 19.47 9,874,257 -0.04(-0.22%)
Jan 21, 2020 20.16 20.19 19.47 19.52 11,354,603 -0.76(-3.73%)
Jan 17, 2020 20.12 20.47 20.09 20.27 6,353,125 +0.09(+0.43%)
Jan 16, 2020 20.07 20.37 20.04 20.19 6,685,036 +0.16(+0.81%)
Jan 15, 2020 20.43 20.56 19.92 20.02 5,608,472 -0.60(-2.91%)
Jan 14, 2020 20.61 20.67 20.36 20.62 8,324,227 -0.33(-1.60%)
Jan 13, 2020 21.32 21.32 20.87 20.96 7,253,217 -0.39(-1.81%)
Jan 10, 2020 21.43 21.46 21.23 21.34 4,133,078 -0.15(-0.72%)
Jan 09, 2020 21.34 21.55 21.07 21.50 4,021,541 +0.23(+1.09%)
Jan 08, 2020 21.48 21.70 21.23 21.27 6,838,802 -0.27(-1.28%)
Jan 07, 2020 21.69 21.86 20.87 21.54 6,398,188 -0.37(-1.68%)
Jan 06, 2020 22.08 22.14 21.85 21.91 4,948,319 -0.10(-0.47%)
Jan 03, 2020 22.28 22.31 21.77 22.01 3,640,523 +0.03(+0.12%)
Jan 02, 2020 22.05 22.09 21.76 21.99 5,491,486 -0.02(-0.08%)
Dec 31, 2019 21.81 22.01 21.54 22.01 3,627,013 +0.00(+0.00%)
Dec 30, 2019 21.95 22.24 21.89 22.01 3,294,371 +0.12(+0.55%)
Dec 27, 2019 22.03 22.16 21.77 21.89 2,976,873 -0.06(-0.27%)
Dec 26, 2019 22.07 22.08 21.83 21.95 2,500,285 +0.07(+0.31%)
Dec 24, 2019 21.83 22.10 21.82 21.88 1,116,254 -0.03(-0.12%)
Dec 23, 2019 21.48 21.98 21.46 21.90 4,022,540 +0.36(+1.67%)
Dec 20, 2019 21.52 21.70 21.36 21.54 11,702,972 +0.10(+0.48%)
Dec 19, 2019 21.13 21.51 21.13 21.44 5,129,923 +0.21(+0.97%)
Dec 18, 2019 20.93 21.38 20.82 21.23 6,297,376 +0.31(+1.48%)
Dec 17, 2019 20.55 20.93 20.49 20.92 5,598,302 +0.36(+1.75%)
Dec 16, 2019 20.50 20.82 20.37 20.56 6,102,233 +0.27(+1.31%)
Dec 13, 2019 20.60 20.65 20.25 20.30 5,696,114 -0.10(-0.50%)
Dec 12, 2019 19.65 20.51 19.49 20.40 8,450,421 +0.93(+4.76%)
Dec 11, 2019 19.22 19.51 19.22 19.47 9,180,194 +0.29(+1.52%)
Dec 10, 2019 19.62 19.69 19.04 19.18 10,074,128 +0.08(+0.40%)
Dec 09, 2019 19.00 19.48 18.93 19.10 5,781,019 +0.03(+0.18%)
Dec 06, 2019 19.01 19.35 18.91 19.07 6,219,184 +0.06(+0.32%)
Dec 05, 2019 19.16 19.27 18.94 19.01 3,325,987 -0.03(-0.14%)
Dec 04, 2019 18.48 19.03 18.40 19.03 5,132,377 +0.73(+3.99%)
Dec 03, 2019 18.73 18.83 18.30 18.30 6,159,149 -0.70(-3.70%)
Dec 02, 2019 19.24 19.36 18.78 19.01 4,066,473 -0.24(-1.25%)
Nov 29, 2019 19.16 19.46 19.08 19.25 2,321,959 -0.11(-0.58%)
Nov 27, 2019 19.34 19.46 19.03 19.36 3,628,643 -0.05(-0.27%)
Nov 26, 2019 19.37 19.50 19.22 19.41 9,013,280 +0.06(+0.31%)
Nov 25, 2019 19.15 19.53 18.96 19.35 4,284,365 +0.10(+0.54%)
Nov 22, 2019 19.40 19.79 19.22 19.25 4,054,343 -0.15(-0.75%)
Nov 21, 2019 19.39 19.49 19.15 19.40 3,573,104 +0.15(+0.76%)
Nov 20, 2019 19.11 19.57 18.94 19.25 3,944,223 +0.35(+1.86%)
Nov 19, 2019 19.02 19.18 18.73 18.90 4,219,785 -0.14(-0.72%)
Nov 18, 2019 19.39 19.39 18.73 19.03 13,152,786 -0.45(-2.29%)
Nov 15, 2019 19.00 19.62 18.97 19.48 5,510,227 +0.69(+3.65%)
Nov 14, 2019 18.58 18.90 18.49 18.79 3,013,340 +0.21(+1.16%)
Nov 13, 2019 18.85 18.91 18.52 18.58 2,604,915 -0.39(-2.04%)
Nov 12, 2019 19.22 19.28 18.81 18.97 3,752,462 -0.10(-0.54%)
Nov 11, 2019 18.80 19.16 18.47 19.07 2,898,074 -0.03(-0.18%)
Nov 08, 2019 18.78 19.12 18.54 19.10 3,502,505 +0.15(+0.77%)
Nov 07, 2019 18.90 19.18 18.81 18.96 4,593,737 +0.27(+1.42%)
Nov 06, 2019 19.22 19.31 18.61 18.69 4,158,720 -0.58(-3.01%)
Nov 05, 2019 18.94 19.41 18.82 19.27 5,262,493 +0.24(+1.25%)
Nov 04, 2019 18.80 19.20 18.70 19.03 5,739,124 +0.38(+2.05%)
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.