Baker Hughes Company (BKR) NASDAQ

37.05

-0.31(-0.83%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202537.1137.0537.0537.1736.5311.35M
May 29, 202537.0337.3637.3637.4136.625.82M
May 28, 202537.636.6836.6837.6536.574.86M
May 27, 202536.9537.2337.2337.2536.366.79M
May 23, 202536.0736.7436.7436.8236.034.63M
May 22, 202536.5636.5936.5936.8135.839.17M
May 21, 202537.2836.6536.6537.2836.67.13M
May 20, 202537.7437.3437.3437.8937.187.1M
May 19, 202537.5537.9137.9138.0337.295.3M
May 16, 202537.8537.7937.7938.537.236.16M
May 15, 202537.3637.7337.7337.7536.996.49M
May 14, 202537.9637.8437.8438.3537.775.94M
May 13, 202537.9438.1838.1838.3337.476.7M
May 12, 202538.1937.6237.6238.3637.167.87M
May 09, 202536.8836.4936.4936.8636.377.01M
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