Skip to main content

Baker Hughes Company (NQ: BKR )

29.59 +0.11 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 29.75 29.86 29.37 29.59 12,879,477 +0.11(+0.37%)
Feb 28, 2024 29.60 29.75 29.19 29.48 6,078,982 -0.24(-0.81%)
Feb 27, 2024 30.05 30.05 29.52 29.72 6,600,308 -0.12(-0.40%)
Feb 26, 2024 29.73 30.39 29.67 29.84 9,822,929 -0.05(-0.17%)
Feb 23, 2024 29.00 30.09 28.88 29.89 13,040,779 +0.69(+2.36%)
Feb 22, 2024 29.29 29.47 29.01 29.20 9,427,352 -0.14(-0.48%)
Feb 21, 2024 29.13 29.40 29.00 29.34 10,578,123 +0.29(+1.00%)
Feb 20, 2024 28.86 29.09 28.66 29.05 8,362,382 -0.10(-0.34%)
Feb 16, 2024 29.20 29.32 28.94 29.15 7,398,691 -0.05(-0.17%)
Feb 15, 2024 28.91 29.39 28.79 29.20 10,898,656 +0.35(+1.21%)
Feb 14, 2024 29.20 29.21 28.63 28.85 8,118,361 -0.15(-0.52%)
Feb 13, 2024 29.43 29.55 28.70 29.00 9,740,465 -0.50(-1.69%)
Feb 12, 2024 28.98 29.59 28.95 29.50 9,720,417 +0.65(+2.25%)
Feb 09, 2024 29.10 29.78 28.62 28.85 7,779,555 -0.26(-0.89%)
Feb 08, 2024 28.78 29.24 28.71 29.11 9,094,447 +0.20(+0.69%)
Feb 07, 2024 29.26 29.48 28.88 28.91 9,105,527 -0.27(-0.92%)
Feb 06, 2024 28.65 29.41 28.58 29.18 13,501,283 +0.59(+2.05%)
Feb 05, 2024 28.47 28.73 28.12 28.59 11,926,809 -0.19(-0.66%)
Feb 02, 2024 28.49 28.93 28.37 28.78 13,040,204 +0.36(+1.26%)
Feb 01, 2024 28.45 28.67 28.16 28.42 11,288,592 +0.13(+0.46%)
Jan 31, 2024 29.22 29.28 28.22 28.29 10,742,033 -0.83(-2.86%)
Jan 30, 2024 28.53 29.31 28.14 29.13 23,898,324 -0.66(-2.20%)
Jan 29, 2024 30.00 30.10 29.61 29.78 11,572,834 -0.47(-1.56%)
Jan 26, 2024 30.04 30.37 29.63 30.25 12,442,473 +0.17(+0.58%)
Jan 25, 2024 30.24 30.38 29.50 30.08 21,183,610 +0.26(+0.87%)
Jan 24, 2024 30.03 30.88 29.45 29.82 20,214,942 -1.48(-4.73%)
Jan 23, 2024 30.54 31.43 30.54 31.30 14,666,215 +0.55(+1.78%)
Jan 22, 2024 30.38 30.92 30.23 30.76 7,228,980 +0.28(+0.91%)
Jan 19, 2024 30.77 30.79 30.36 30.48 9,821,325 -0.17(-0.55%)
Jan 18, 2024 30.51 30.76 30.29 30.65 5,759,523 +0.08(+0.26%)
Jan 17, 2024 30.09 30.70 29.92 30.57 7,364,439 +0.12(+0.39%)
Jan 16, 2024 31.09 31.11 30.39 30.45 7,596,034 -0.84(-2.70%)
Jan 12, 2024 31.46 31.55 30.65 31.29 12,637,561 +0.35(+1.12%)
Jan 11, 2024 31.11 31.27 30.81 30.94 8,391,753 -0.06(-0.19%)
Jan 10, 2024 31.41 31.41 30.73 31.00 8,525,759 -0.39(-1.23%)
Jan 09, 2024 32.12 32.15 31.26 31.39 7,386,946 -0.81(-2.53%)
Jan 08, 2024 32.46 32.53 31.68 32.21 9,058,559 -0.97(-2.93%)
Jan 05, 2024 33.23 33.31 32.88 33.18 5,670,237 +0.17(+0.51%)
Jan 04, 2024 33.87 33.95 32.95 33.01 7,398,714 -0.67(-1.98%)
Jan 03, 2024 33.78 33.95 33.55 33.67 6,851,227 -0.01(-0.03%)
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.