Baker Hughes Company (BKR) NASDAQ

36.45

+0.195(+0.54%)

Updated at May 09 11:15AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202536.7636.2536.2537.3536.1915.27M
May 07, 202536.6136.3136.3136.7936.157.17M
May 06, 202536.836.436.436.936.229.08M
May 05, 202536.4336.7536.5236.9236.136.81M
May 02, 202536.7437.137.137.1536.187.29M
May 01, 202535.1136.1936.1936.6335.18.9M
April 30, 202535.4335.435.435.5334.5610.51M
April 29, 202536.0335.9235.9236.1635.497.42M
April 28, 202536.536.2136.2136.6835.936.83M
April 25, 202535.9436.4536.4536.4935.637.08M
April 24, 202536.2536.3836.3836.4535.59.67M
April 23, 202536.835.8935.8938.1635.7213.17M
April 22, 202537.8838.3638.3638.7637.239.96M
April 21, 202538.3237.837.838.5237.396.1M
April 17, 202538.7738.9138.9139.4838.645.55M
April 16, 202537.9938.1338.1338.8237.766.15M
April 15, 202537.7838.1638.1638.5137.735.03M
April 14, 202538.5337.8137.8138.5537.356.01M
April 11, 202536.8737.9337.9338.136.019.07M
April 10, 202537.3536.6636.6637.4935.8512.79M
April 09, 202534.6338.7538.7539.3834.0717.31M
April 08, 202536.64353537.0734.2513.6M
April 07, 202534.6235.7135.7137.2833.616.8M
April 04, 202539.2935.4135.4139.6835.2820.97M
April 03, 202542.3140.8640.8642.6140.3811.06M
April 02, 202544.1944.9244.924544.026.94M
April 01, 202543.7744.844.844.8243.536.84M
March 31, 202542.7443.9543.9544.0442.549.27M
March 28, 202543.5743.0843.0843.7642.754.46M
March 27, 202544.2443.6343.6344.2843.364.46M
March 26, 202545.2544.0244.0245.3643.855.95M
March 25, 202544.8545.1845.1845.2244.77.54M
March 24, 202544.844.644.645.1844.439.53M
March 21, 202544.1344.1144.1144.6843.6917.51M
March 20, 202544.6244.6944.694544.085.96M
March 19, 202543.6744.644.645.0743.656.84M
March 18, 20254443.743.744.2643.375.01M
March 17, 202543.143.8843.8844.0843.065.45M
March 14, 202542.2242.8442.8442.9741.914.65M
March 13, 202542.3241.7441.7442.9241.515.77M
March 12, 202541.8842.4842.4843.1441.857.12M
March 11, 202541.7441.8541.8542.3741.278.45M
March 10, 202542.741.1641.1642.9140.510.97M
March 07, 202542.1442.8942.8943.4541.859.11M
March 06, 202541.7941.941.942.2341.368.61M
March 05, 202542.5942.3242.3242.7141.5610.58M
March 04, 20254342.8642.8643.641.619.29M
March 03, 202545.0743.643.645.343.089.12M
February 28, 202543.4444.5944.5944.6842.978.01M
February 27, 20254443.5843.5844.5643.524.55M
February 26, 202543.7443.5143.5144.4343.294.6M
February 25, 202544.4244.0444.0444.9643.777.35M
February 24, 202546.1744.6244.6246.1744.5210.37M
February 21, 202546.7345.6245.6246.7945.417.9M
February 20, 202546.7646.9146.9146.9746.384.67M
February 19, 202547.0446.8946.8947.1846.295.06M
February 18, 202546.7346.9846.9847.1146.245.03M
February 14, 202546.5446.446.446.7446.034.8M
February 13, 202546.346.1546.1546.4245.715.19M
February 12, 202546.7646.4146.4146.9945.926.68M