Baker Hughes Company (BKR) NASDAQ

37.80

-1.11(-2.85%)

Updated at April 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
February 11, 202547.1847.1147.1147.7546.645.19M
February 10, 202547.0947.4147.4147.5246.936.34M
February 07, 202547.0146.246.247.246.167.67M
February 06, 202549.446.9846.9849.446.569.24M
February 05, 202548.2148.8548.8548.9447.78.25M
February 04, 202546.6347.9647.9648.0445.879.35M
February 03, 202546.9247.447.447.5946.0514.43M
January 31, 202546.146.1846.1847.645.821.17M
January 30, 202543.8244.644.644.6943.3811.04M
January 29, 202543.2243.0743.0744.1142.976.9M
January 28, 202543.4843.2843.2843.9242.937.01M
January 27, 202544.7743.5543.5544.9943.3610.31M
January 24, 202545.6745.5545.5545.8645.374.57M