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

Baker Hughes Company (NQ: BKR )

32.41 -0.59 (-1.80%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 24, 2024 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 (%)
Oct 31, 2022 25.95 26.67 25.80 26.62 9,052,671 +0.40(+1.54%)
Oct 28, 2022 26.33 26.61 25.58 26.22 7,033,707 +0.20(+0.78%)
Oct 27, 2022 25.88 26.68 25.78 26.02 9,723,966 +0.58(+2.27%)
Oct 26, 2022 25.29 25.99 25.25 25.44 8,424,112 +0.32(+1.26%)
Oct 25, 2022 24.91 25.22 24.78 25.12 9,500,320 -0.03(-0.11%)
Oct 24, 2022 25.62 25.65 25.00 25.15 8,361,155 -0.52(-2.02%)
Oct 21, 2022 24.99 25.83 24.77 25.67 12,266,040 +0.69(+2.77%)
Oct 20, 2022 25.22 25.36 24.71 24.98 12,211,990 +0.29(+1.17%)
Oct 19, 2022 25.57 25.57 24.18 24.69 18,061,520 +1.41(+6.08%)
Oct 18, 2022 23.00 23.61 22.74 23.27 11,966,413 +0.24(+1.04%)
Oct 17, 2022 22.67 23.09 22.49 23.03 9,038,596 +0.98(+4.45%)
Oct 14, 2022 22.72 22.93 21.99 22.05 7,565,846 -0.93(-4.06%)
Oct 13, 2022 21.35 23.08 21.35 22.99 8,049,332 +1.19(+5.48%)
Oct 12, 2022 21.19 21.98 21.12 21.79 6,402,488 +0.38(+1.75%)
Oct 11, 2022 21.29 21.81 21.06 21.42 7,805,139 -0.12(-0.54%)
Oct 10, 2022 22.04 22.44 21.37 21.53 6,800,040 -0.49(-2.23%)
Oct 07, 2022 22.86 22.87 21.92 22.02 7,651,286 -0.83(-3.62%)
Oct 06, 2022 22.57 23.02 22.48 22.85 6,897,708 +0.03(+0.13%)
Oct 05, 2022 22.05 22.98 22.05 22.82 7,157,849 +0.50(+2.24%)
Oct 04, 2022 21.80 22.39 21.68 22.32 9,549,020 +0.88(+4.08%)
Oct 03, 2022 21.03 21.59 21.00 21.45 8,977,543 +1.27(+6.30%)
Sep 30, 2022 20.20 20.44 20.06 20.18 8,766,807 -0.15(-0.76%)
Sep 29, 2022 20.23 20.41 19.83 20.33 7,802,345 -0.15(-0.75%)
Sep 28, 2022 20.24 20.57 19.96 20.48 8,380,086 +0.50(+2.51%)
Sep 27, 2022 20.01 20.62 19.90 19.98 9,436,731 +0.30(+1.52%)
Sep 26, 2022 20.58 20.72 19.65 19.68 14,976,229 -1.23(-5.89%)
Sep 23, 2022 21.11 21.25 20.47 20.92 13,540,023 -1.19(-5.40%)
Sep 22, 2022 22.57 22.88 22.09 22.11 7,466,729 -0.05(-0.22%)
Sep 21, 2022 22.57 22.72 22.01 22.16 9,169,439 +0.02(+0.09%)
Sep 20, 2022 23.22 23.22 21.88 22.14 9,431,750 -1.14(-4.88%)
Sep 19, 2022 22.38 23.33 22.17 23.27 12,865,543 +0.37(+1.60%)
Sep 16, 2022 22.98 23.16 22.58 22.91 37,228,604 -0.51(-2.18%)
Sep 15, 2022 23.90 24.09 23.31 23.42 11,365,079 -1.02(-4.18%)
Sep 14, 2022 23.96 24.80 23.79 24.44 9,324,166 +0.82(+3.46%)
Sep 13, 2022 24.27 25.11 23.48 23.62 10,857,211 -0.89(-3.61%)
Sep 12, 2022 24.77 24.83 24.33 24.51 9,668,325 +0.20(+0.83%)
Sep 09, 2022 23.56 24.42 23.46 24.30 9,153,753 +1.31(+5.69%)
Sep 08, 2022 23.49 23.55 22.90 23.00 12,193,887 -0.44(-1.89%)
Sep 07, 2022 23.41 23.50 22.98 23.44 12,683,949 -0.52(-2.17%)
Sep 06, 2022 24.35 24.60 23.79 23.96 11,532,809 -0.38(-1.54%)
Sep 02, 2022 24.35 24.72 24.00 24.33 6,340,608 +0.65(+2.76%)
Sep 01, 2022 23.96 24.10 23.44 23.68 9,007,921 -0.64(-2.61%)
Aug 31, 2022 23.58 24.54 23.41 24.31 13,870,575 +0.20(+0.84%)
Aug 30, 2022 24.73 24.75 23.87 24.11 7,936,557 -1.14(-4.50%)
Aug 29, 2022 25.07 25.46 24.88 25.25 9,769,198 +0.10(+0.38%)
Aug 26, 2022 25.77 25.95 24.82 25.15 7,497,690 -0.50(-1.95%)
Aug 25, 2022 25.60 25.84 25.23 25.65 7,063,235 +0.17(+0.68%)
Aug 24, 2022 24.96 25.61 24.94 25.48 6,832,400 +0.36(+1.42%)
Aug 23, 2022 24.72 25.69 24.71 25.12 9,121,336 +0.80(+3.28%)
Aug 22, 2022 24.06 24.63 23.70 24.32 8,757,604 +0.11(+0.44%)
Aug 19, 2022 24.00 24.37 23.72 24.22 8,950,922 +0.16(+0.68%)
Aug 18, 2022 24.31 24.64 23.97 24.05 10,805,764 +0.23(+0.97%)
Aug 17, 2022 23.90 24.25 23.57 23.82 11,830,601 -0.30(-1.24%)
Aug 16, 2022 24.55 24.88 23.80 24.12 11,279,672 -0.23(-0.95%)
Aug 15, 2022 23.86 24.37 23.79 24.35 5,973,063 -0.68(-2.73%)
Aug 12, 2022 24.19 25.07 24.04 25.04 7,122,335 +0.70(+2.89%)
Aug 11, 2022 23.75 24.62 23.75 24.33 8,021,542 +0.90(+3.82%)
Aug 10, 2022 23.07 23.59 22.73 23.44 7,809,246 +0.48(+2.10%)
Aug 09, 2022 23.69 23.82 22.83 22.96 7,631,935 -0.40(-1.73%)
Aug 08, 2022 23.02 23.47 22.88 23.36 7,941,832 +0.38(+1.63%)
Aug 05, 2022 22.49 23.23 22.42 22.99 7,080,951 +0.33(+1.48%)
Aug 04, 2022 24.06 24.17 22.60 22.65 14,155,165 -1.45(-6.02%)
Aug 03, 2022 24.63 25.00 23.97 24.10 9,020,178 -0.18(-0.75%)
Aug 02, 2022 23.61 24.50 23.60 24.29 6,834,504 +0.73(+3.08%)
Aug 01, 2022 24.37 24.37 23.51 23.56 11,116,326 -0.98(-4.01%)
Jul 29, 2022 24.27 24.59 23.75 24.54 13,447,931 +0.68(+2.84%)
Jul 28, 2022 24.12 24.34 23.17 23.86 6,927,410 -0.08(-0.32%)
Jul 27, 2022 23.39 24.02 22.84 23.94 12,493,905 +0.73(+3.13%)
Jul 26, 2022 23.69 23.80 23.05 23.22 13,571,077 -0.10(-0.41%)
Jul 25, 2022 23.33 23.43 22.84 23.31 8,970,125 +0.31(+1.33%)
Jul 22, 2022 23.93 24.37 22.83 23.00 10,749,606 -0.80(-3.37%)
Jul 21, 2022 24.06 24.10 22.86 23.81 18,456,798 -0.93(-3.75%)
Jul 20, 2022 24.29 25.15 23.28 24.73 31,188,458 -2.23(-8.26%)
Jul 19, 2022 26.00 27.05 25.67 26.96 9,178,429 +1.01(+3.90%)
Jul 18, 2022 26.26 26.36 25.82 25.95 6,529,059 +0.46(+1.80%)
Jul 15, 2022 25.45 25.66 24.86 25.49 7,338,145 +0.32(+1.29%)
Jul 14, 2022 24.59 25.24 24.46 25.16 6,690,762 -0.40(-1.57%)
Jul 13, 2022 25.83 26.31 25.44 25.57 8,939,806 -0.70(-2.66%)
Jul 12, 2022 26.14 26.43 25.75 26.26 7,524,354 -0.68(-2.52%)
Jul 11, 2022 26.64 27.18 26.57 26.94 5,597,848 -0.26(-0.95%)
Jul 08, 2022 27.61 27.70 26.86 27.20 5,904,115 +0.00(+0.00%)
Jul 07, 2022 27.15 27.83 27.04 27.20 6,967,459 +0.93(+3.53%)
Jul 06, 2022 26.56 27.44 25.64 26.27 9,051,249 -0.67(-2.48%)
Jul 05, 2022 26.84 27.50 26.12 26.94 10,864,050 -0.85(-3.06%)
Jul 01, 2022 27.81 28.10 26.77 27.79 5,703,204 +0.21(+0.76%)
Jun 30, 2022 27.88 28.92 27.40 27.58 8,994,009 -0.73(-2.56%)
Jun 29, 2022 28.88 29.17 27.94 28.31 9,135,603 -0.42(-1.46%)
Jun 28, 2022 28.66 29.10 28.25 28.73 6,809,664 +0.60(+2.14%)
Jun 27, 2022 27.87 28.33 27.51 28.13 6,987,354 +0.93(+3.41%)
Jun 24, 2022 27.48 27.97 27.11 27.20 19,319,394 -0.18(-0.66%)
Jun 23, 2022 28.26 28.47 26.83 27.38 11,707,674 -0.82(-2.91%)
Jun 22, 2022 27.64 28.57 27.45 28.20 11,539,202 -0.92(-3.15%)
Jun 21, 2022 29.16 29.83 28.86 29.12 10,900,712 +0.49(+1.70%)
Jun 17, 2022 28.58 28.85 27.56 28.63 29,519,872 +0.08(+0.27%)
Jun 16, 2022 29.44 29.97 28.50 28.56 15,358,986 -1.77(-5.83%)
Jun 15, 2022 31.71 31.71 29.90 30.32 13,679,969 -1.14(-3.61%)
Jun 14, 2022 32.71 32.96 31.07 31.46 10,372,323 -0.35(-1.11%)
Jun 13, 2022 32.79 32.85 31.38 31.81 13,634,495 -1.84(-5.48%)
Jun 10, 2022 33.91 34.55 33.24 33.66 9,914,874 -0.81(-2.36%)
Jun 09, 2022 35.40 35.60 34.42 34.47 9,067,766 -1.35(-3.76%)
Jun 08, 2022 36.19 36.93 35.73 35.82 7,589,373 -0.16(-0.45%)
Jun 07, 2022 35.77 36.24 35.59 35.98 7,088,393 -0.02(-0.05%)
Jun 06, 2022 36.30 36.48 35.85 36.00 6,994,082 -0.13(-0.37%)
Jun 03, 2022 35.03 36.29 34.92 36.13 6,217,087 +0.87(+2.47%)
Jun 02, 2022 35.73 35.81 35.07 35.26 8,037,408 -0.48(-1.34%)
Jun 01, 2022 34.90 36.11 34.90 35.74 8,740,096 +1.37(+3.97%)
May 31, 2022 35.72 36.27 34.03 34.37 22,941,766 -1.15(-3.23%)
May 27, 2022 34.90 35.78 34.90 35.52 7,931,913 +0.25(+0.70%)
May 26, 2022 34.54 35.52 34.49 35.27 7,033,771 +1.31(+3.86%)
May 25, 2022 34.57 34.77 33.61 33.96 9,663,516 -0.53(-1.54%)
May 24, 2022 33.47 34.62 33.37 34.49 8,374,133 +0.54(+1.60%)
May 23, 2022 33.28 34.23 33.05 33.95 9,843,792 +1.10(+3.36%)
May 20, 2022 33.58 33.82 32.28 32.85 9,494,488 -0.40(-1.20%)
May 19, 2022 32.23 33.82 32.12 33.25 8,189,214 +0.31(+0.95%)
May 18, 2022 33.69 33.96 32.39 32.93 7,561,266 -0.49(-1.48%)
May 17, 2022 33.82 33.99 33.18 33.43 10,017,231 +0.22(+0.66%)
May 16, 2022 32.20 33.30 32.14 33.21 9,244,437 +0.78(+2.40%)
May 13, 2022 30.84 32.51 30.77 32.43 10,492,115 +2.09(+6.89%)
May 12, 2022 30.55 30.82 29.36 30.34 13,660,320 -0.55(-1.79%)
May 11, 2022 29.97 31.16 29.71 30.89 13,702,634 +1.59(+5.42%)
May 10, 2022 28.86 29.93 28.61 29.30 8,876,722 +0.73(+2.56%)
May 09, 2022 30.09 30.09 28.49 28.57 14,059,205 -1.98(-6.47%)
May 06, 2022 30.64 30.96 30.01 30.55 7,276,189 +0.10(+0.34%)
May 05, 2022 31.30 31.48 29.68 30.44 10,429,418 -0.78(-2.50%)
May 04, 2022 30.60 31.34 29.55 31.22 12,468,883 +1.27(+4.25%)
May 03, 2022 29.22 30.13 29.09 29.95 10,272,742 +0.56(+1.91%)
May 02, 2022 29.23 29.81 28.75 29.39 9,190,768 -0.10(-0.35%)
Apr 29, 2022 30.43 30.63 29.30 29.49 14,045,583 -0.90(-2.97%)
Apr 28, 2022 29.95 30.80 29.34 30.39 12,368,508 +0.66(+2.21%)
Apr 27, 2022 29.91 30.38 29.35 29.74 9,664,181 -0.07(-0.22%)
Apr 26, 2022 29.59 31.02 29.49 29.80 18,294,944 +0.58(+1.98%)
Apr 25, 2022 29.45 29.77 28.01 29.23 17,571,302 -1.39(-4.53%)
Apr 22, 2022 30.99 32.34 30.44 30.61 13,587,887 -0.68(-2.16%)
Apr 21, 2022 33.80 33.89 30.69 31.29 20,146,028 -2.30(-6.85%)
Apr 20, 2022 34.20 34.58 31.18 33.59 24,617,016 -1.34(-3.84%)
Apr 19, 2022 35.31 35.79 34.71 34.93 10,795,990 -0.66(-1.84%)
Apr 18, 2022 35.75 36.04 35.33 35.59 10,645,095 +0.13(+0.38%)
Apr 14, 2022 35.01 35.78 34.96 35.45 7,208,750 +0.07(+0.19%)
Apr 13, 2022 35.05 35.48 34.28 35.39 7,204,951 +0.86(+2.48%)
Apr 12, 2022 34.73 35.34 34.27 34.53 8,444,514 -0.14(-0.41%)
Apr 11, 2022 34.91 35.35 34.60 34.67 8,052,375 -1.00(-2.80%)
Apr 08, 2022 34.52 35.74 34.49 35.67 13,427,609 +1.33(+3.88%)
Apr 07, 2022 33.92 34.44 33.35 34.34 10,144,115 +0.38(+1.12%)
Apr 06, 2022 34.11 34.60 33.55 33.96 8,965,419 +0.19(+0.56%)
Apr 05, 2022 34.61 35.46 33.60 33.77 13,363,624 -0.87(-2.50%)
Apr 04, 2022 34.88 34.98 34.03 34.63 8,721,507 +0.01(+0.03%)
Apr 01, 2022 34.89 35.37 34.33 34.63 9,002,558 +0.01(+0.03%)
Mar 31, 2022 35.22 35.91 34.32 34.62 11,580,959 -0.89(-2.52%)
Mar 30, 2022 35.47 35.71 34.81 35.51 9,606,525 +0.65(+1.85%)
Mar 29, 2022 34.42 34.91 33.44 34.86 14,097,766 -0.31(-0.89%)
Mar 28, 2022 36.05 36.07 34.93 35.18 7,767,474 -1.64(-4.44%)
Mar 25, 2022 36.06 36.83 36.06 36.81 12,613,936 +0.41(+1.12%)
Mar 24, 2022 35.64 37.82 35.58 36.40 13,982,962 +0.67(+1.89%)
Mar 23, 2022 35.18 36.21 34.90 35.73 15,968,066 +0.99(+2.85%)
Mar 22, 2022 34.38 35.14 34.13 34.74 17,795,138 +0.30(+0.88%)
Mar 21, 2022 34.24 35.30 34.12 34.44 20,975,138 +0.88(+2.64%)
Mar 18, 2022 32.97 33.80 32.97 33.55 26,080,934 +0.29(+0.89%)
Mar 17, 2022 32.56 33.47 32.25 33.26 16,713,982 +1.26(+3.95%)
Mar 16, 2022 33.00 33.25 30.99 31.99 21,790,600 -1.16(-3.50%)
Mar 15, 2022 33.72 34.49 32.78 33.15 15,242,717 -2.01(-5.71%)
Mar 14, 2022 34.86 35.63 34.50 35.16 13,425,079 -0.63(-1.75%)
Mar 11, 2022 34.27 36.52 34.27 35.78 16,188,523 +0.86(+2.45%)
Mar 10, 2022 32.27 35.08 34.93 14,685,971 +2.79(+8.67%)
Mar 09, 2022 32.23 33.10 31.12 32.14 22,591,368 -0.94(-2.84%)
Mar 08, 2022 33.52 35.10 32.49 33.09 23,460,752 +0.02(+0.06%)
Mar 07, 2022 31.56 34.15 31.56 33.07 20,815,038 +1.48(+4.70%)
Mar 04, 2022 29.33 31.64 29.25 31.58 15,071,258 +1.91(+6.44%)
Mar 03, 2022 28.45 29.83 28.46 29.67 14,243,076 +0.78(+2.70%)
Mar 02, 2022 27.61 29.14 27.60 28.89 12,142,578 +1.95(+7.23%)
Mar 01, 2022 28.15 28.31 26.35 26.94 12,798,005 -0.99(-3.54%)
Feb 28, 2022 27.81 28.22 27.49 27.93 11,606,136 -0.11(-0.41%)
Feb 25, 2022 27.48 28.14 27.55 28.05 7,459,873 +0.74(+2.72%)
Feb 24, 2022 28.00 28.06 26.52 27.30 12,480,881 -0.31(-1.14%)
Feb 23, 2022 27.22 27.98 27.03 27.62 7,585,578 +0.43(+1.57%)
Feb 22, 2022 28.28 28.49 27.01 27.19 16,052,101 -0.48(-1.75%)
Feb 18, 2022 27.68 0 -0.30(-1.09%)
Feb 17, 2022 28.15 28.40 27.85 27.98 5,786,398 -0.27(-0.94%)
Feb 16, 2022 27.57 28.62 27.57 28.25 10,858,304 +0.87(+3.20%)
Feb 15, 2022 26.46 27.41 26.30 27.37 6,696,230 +0.24(+0.88%)
Feb 14, 2022 27.47 27.74 26.76 27.13 7,707,262 -0.57(-2.06%)
Feb 11, 2022 26.31 27.84 26.18 27.70 10,615,601 +1.62(+6.20%)
Feb 10, 2022 26.10 26.87 25.88 26.09 7,763,083 -0.20(-0.76%)
Feb 09, 2022 26.08 26.78 25.97 26.29 7,675,767 +0.28(+1.06%)
Feb 08, 2022 26.17 26.29 25.44 26.01 6,023,732 -0.16(-0.62%)
Feb 07, 2022 25.26 26.52 25.18 26.17 10,035,821 +0.89(+3.54%)
Feb 04, 2022 25.04 25.61 24.96 25.28 8,113,558 +0.39(+1.57%)
Feb 03, 2022 25.41 24.75 24.89 9,461,598 -0.48(-1.90%)
Feb 02, 2022 25.66 25.93 25.19 25.37 10,117,214 -0.59(-2.29%)
Feb 01, 2022 25.51 26.33 25.26 25.97 9,072,137 +0.06(+0.22%)
Jan 31, 2022 25.04 25.91 11,832,983 +0.26(+1.03%)
Jan 28, 2022 25.58 26.00 25.00 25.65 8,587,392 -0.13(-0.51%)
Jan 27, 2022 26.67 26.82 25.18 25.78 12,156,169 -0.21(-0.80%)
Jan 26, 2022 26.54 26.80 25.62 25.99 13,710,825 -0.39(-1.47%)
Jan 25, 2022 25.45 26.58 24.44 26.37 14,309,700 +0.81(+3.18%)
Jan 24, 2022 25.19 25.60 24.09 25.56 12,580,208 -0.16(-0.62%)
Jan 21, 2022 25.02 26.12 24.83 25.72 16,816,064 +0.49(+1.95%)
Jan 20, 2022 25.78 26.32 25.13 25.23 13,547,214 +0.41(+1.64%)
Jan 19, 2022 25.60 25.66 24.77 24.82 11,076,447 -0.48(-1.90%)
Jan 18, 2022 26.22 26.29 25.03 25.31 11,022,296 -0.62(-2.40%)
Jan 14, 2022 25.93 0 +1.12(+4.53%)
Jan 13, 2022 24.94 25.49 24.72 24.80 9,945,441 -0.43(-1.72%)
Jan 12, 2022 25.65 25.71 25.01 25.24 8,808,454 -0.22(-0.85%)
Jan 11, 2022 24.81 25.54 24.68 25.46 10,578,410 +0.84(+3.41%)
Jan 10, 2022 24.66 24.80 24.12 24.62 10,563,294 -0.05(-0.19%)
Jan 07, 2022 24.55 24.72 24.37 24.66 7,323,679 +0.16(+0.66%)
Jan 06, 2022 24.90 25.11 24.15 24.50 6,185,745 +0.26(+1.05%)
Jan 05, 2022 24.56 24.75 24.19 24.25 8,155,199 +0.08(+0.35%)
Jan 04, 2022 23.96 24.49 23.89 24.16 8,259,326 +0.52(+2.20%)
Jan 03, 2022 22.76 23.67 22.72 23.64 5,073,614 +0.93(+4.07%)
Dec 31, 2021 22.49 22.78 22.43 22.72 4,089,354 +0.10(+0.46%)
Dec 30, 2021 22.80 23.00 22.53 22.61 4,221,988 -0.30(-1.32%)
Dec 29, 2021 23.15 23.21 22.83 22.92 4,557,006 -0.29(-1.26%)
Dec 28, 2021 23.30 23.40 22.97 23.21 3,367,881 -0.04(-0.16%)
Dec 27, 2021 22.71 23.26 22.39 23.25 3,640,353 +0.38(+1.65%)
Dec 23, 2021 22.74 23.02 22.62 22.87 3,332,449 +0.28(+1.25%)
Dec 22, 2021 22.43 22.63 22.13 22.59 3,624,023 +0.12(+0.55%)
Dec 21, 2021 22.14 22.56 22.07 22.46 6,875,392 +0.68(+3.12%)
Dec 20, 2021 21.71 22.36 21.50 21.78 7,980,137 -0.58(-2.58%)
Dec 17, 2021 22.48 22.57 21.75 22.36 20,989,126 -0.56(-2.43%)
Dec 16, 2021 23.08 23.40 22.74 22.92 7,991,221 +0.42(+1.85%)
Dec 15, 2021 22.76 22.80 21.58 22.50 9,405,766 -0.24(-1.04%)
Dec 14, 2021 23.04 23.35 22.66 22.74 8,948,722 -0.45(-1.95%)
Dec 13, 2021 23.88 24.11 23.06 23.19 8,395,612 -0.83(-3.46%)
Dec 10, 2021 23.47 24.10 23.47 24.02 6,350,938 +0.54(+2.29%)
Dec 09, 2021 23.23 23.57 23.12 23.48 4,570,031 -0.08(-0.32%)
Dec 08, 2021 23.88 23.88 23.45 23.56 5,894,502 -0.17(-0.72%)
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.