Skip to main content

Baker Hughes A Ge Co. Cl A (NQ: BKR )

23.18 +0.90 (+4.06%)
Streaming Delayed Price Updated: 12:28 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 21.85 22.43 21.82 22.28 8,641,373 +1.32(+6.30%)
Sep 30, 2022 20.99 21.23 20.84 20.96 8,438,529 -0.16(-0.76%)
Sep 29, 2022 21.02 21.20 20.60 21.12 7,510,182 -0.16(-0.75%)
Sep 28, 2022 21.03 21.37 20.74 21.28 8,066,289 +0.52(+2.50%)
Sep 27, 2022 20.79 21.43 20.67 20.76 9,083,367 +0.31(+1.52%)
Sep 26, 2022 21.38 21.53 20.41 20.45 14,415,435 -1.28(-5.89%)
Sep 23, 2022 21.93 22.08 21.27 21.73 13,033,009 -1.24(-5.40%)
Sep 22, 2022 23.45 23.77 22.95 22.97 7,187,133 -0.05(-0.22%)
Sep 21, 2022 23.45 23.60 22.86 23.02 8,826,084 +0.02(+0.09%)
Sep 20, 2022 24.12 24.12 22.73 23.00 9,078,572 -1.18(-4.88%)
Sep 19, 2022 23.25 24.24 23.03 24.18 12,383,785 +0.38(+1.60%)
Sep 16, 2022 23.87 24.07 23.46 23.80 35,834,556 -0.53(-2.18%)
Sep 15, 2022 24.83 25.03 24.22 24.33 10,939,507 -1.06(-4.17%)
Sep 14, 2022 24.89 25.77 24.72 25.39 8,975,017 +0.85(+3.46%)
Sep 13, 2022 25.21 26.09 24.39 24.54 10,450,656 -0.92(-3.61%)
Sep 12, 2022 25.73 25.80 25.28 25.46 9,306,289 +0.21(+0.83%)
Sep 09, 2022 24.48 25.37 24.37 25.25 8,810,985 +1.36(+5.69%)
Sep 08, 2022 24.40 24.47 23.79 23.89 11,737,280 -0.46(-1.89%)
Sep 07, 2022 24.32 24.41 23.87 24.35 12,208,991 -0.54(-2.17%)
Sep 06, 2022 25.30 25.56 24.72 24.89 11,100,956 -0.39(-1.54%)
Sep 02, 2022 25.30 25.68 24.93 25.28 6,103,180 +0.68(+2.76%)
Sep 01, 2022 24.89 25.04 24.35 24.60 8,670,614 -0.66(-2.61%)
Aug 31, 2022 24.50 25.50 24.32 25.26 13,351,183 +0.21(+0.84%)
Aug 30, 2022 25.69 25.72 24.80 25.05 7,639,368 -1.18(-4.50%)
Aug 29, 2022 26.05 26.45 25.85 26.23 9,403,384 +0.10(+0.38%)
Aug 26, 2022 26.77 26.96 25.79 26.13 7,216,935 -0.52(-1.95%)
Aug 25, 2022 26.60 26.85 26.21 26.65 6,798,748 +0.18(+0.68%)
Aug 24, 2022 25.93 26.61 25.91 26.47 6,576,557 +0.37(+1.42%)
Aug 23, 2022 25.68 26.69 25.67 26.10 8,779,782 +0.83(+3.28%)
Aug 22, 2022 25.00 25.59 24.62 25.27 8,429,670 +0.11(+0.44%)
Aug 19, 2022 24.93 25.32 24.64 25.16 8,615,749 +0.17(+0.68%)
Aug 18, 2022 25.26 25.60 24.90 24.99 10,401,136 +0.24(+0.97%)
Aug 17, 2022 24.83 25.19 24.49 24.75 11,387,597 -0.31(-1.24%)
Aug 16, 2022 25.51 25.85 24.73 25.06 10,857,298 -0.24(-0.95%)
Aug 15, 2022 24.79 25.32 24.72 25.30 5,749,398 -0.71(-2.73%)
Aug 12, 2022 25.13 26.05 24.97 26.01 6,855,635 +0.73(+2.89%)
Aug 11, 2022 24.67 25.57 24.67 25.28 7,721,171 +0.93(+3.82%)
Aug 10, 2022 23.97 24.50 23.61 24.35 7,516,824 +0.50(+2.10%)
Aug 09, 2022 24.61 24.75 23.72 23.85 7,346,153 -0.42(-1.73%)
Aug 08, 2022 23.92 24.38 23.77 24.27 7,644,446 +0.21(+0.87%)
Aug 05, 2022 23.54 24.32 23.46 24.06 6,764,810 +0.35(+1.48%)
Aug 04, 2022 25.18 25.30 23.66 23.71 13,523,184 -1.52(-6.02%)
Aug 03, 2022 25.78 26.17 25.09 25.23 8,617,457 -0.19(-0.75%)
Aug 02, 2022 24.71 25.64 24.70 25.42 6,529,366 +0.76(+3.08%)
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.