Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.01

+0.73

(+2.89%)

At close: 04:00PM EDT

25.98

-0.03

(-0.12%)

After hours:

07:56PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	25.13	26.05	24.97	26.01	26.01	6,855,000
Aug 11, 2022	24.67	25.58	24.67	25.28	25.28	7,721,500
Aug 10, 2022	23.97	24.51	23.61	24.35	24.35	7,516,800
Aug 09, 2022	24.61	24.75	23.72	23.85	23.85	7,346,100
Aug 08, 2022	23.93	24.38	23.77	24.27	24.27	7,643,900
Aug 08, 2022	0.18 Dividend
Aug 05, 2022	23.54	24.32	23.47	24.06	23.88	6,763,800
Aug 04, 2022	25.18	25.30	23.66	23.71	23.53	13,526,200
Aug 03, 2022	25.78	26.17	25.10	25.23	25.04	8,617,400
Aug 02, 2022	24.71	25.64	24.70	25.42	25.23	6,529,400
Aug 01, 2022	25.51	25.51	24.61	24.66	24.48	10,625,100
Jul 29, 2022	25.40	25.74	24.86	25.69	25.50	12,847,400
Jul 28, 2022	25.25	25.48	24.25	24.98	24.79	6,618,100
Jul 27, 2022	24.48	25.14	23.91	25.06	24.87	11,933,400
Jul 26, 2022	24.80	24.91	24.13	24.30	24.12	12,965,200
Jul 25, 2022	24.42	24.52	23.91	24.40	24.22	8,569,600
Jul 22, 2022	25.05	25.51	23.90	24.08	23.90	10,269,700
Jul 21, 2022	25.18	25.23	23.93	24.92	24.73	17,634,100
Jul 20, 2022	25.42	26.33	24.37	25.89	25.70	29,797,900
Jul 19, 2022	27.21	28.31	26.87	28.22	28.01	8,769,100
Jul 18, 2022	27.49	27.59	27.03	27.16	26.96	6,237,500
Jul 15, 2022	26.64	26.88	26.02	26.68	26.48	7,010,400
Jul 14, 2022	25.74	26.42	25.60	26.34	26.14	6,392,000
Jul 13, 2022	27.04	27.54	26.63	26.76	26.56	8,540,600
Jul 12, 2022	27.36	27.67	26.95	27.49	27.28	7,188,400
Jul 11, 2022	27.89	28.45	27.81	28.20	27.99	5,347,700
Jul 08, 2022	28.90	28.99	28.12	28.47	28.26	5,640,500
Jul 07, 2022	28.42	29.14	28.30	28.47	28.26	6,656,400
Jul 06, 2022	27.80	28.72	26.84	27.50	27.29	8,647,100
Jul 05, 2022	28.09	28.79	27.34	28.20	27.99	10,379,000
Jul 01, 2022	29.11	29.42	28.02	29.09	28.87	5,441,400
Jun 30, 2022	29.18	30.28	28.68	28.87	28.65	8,592,500
Jun 29, 2022	30.23	30.53	29.25	29.63	29.41	8,727,700
Jun 28, 2022	30.00	30.46	29.58	30.07	29.85	6,503,700
Jun 27, 2022	29.18	29.65	28.80	29.44	29.22	6,675,400
Jun 24, 2022	28.76	29.28	28.38	28.47	28.26	18,456,700
Jun 23, 2022	29.58	29.80	28.08	28.66	28.45	11,185,300
Jun 22, 2022	28.93	29.91	28.73	29.52	29.30	11,023,900
Jun 21, 2022	30.52	31.22	30.21	30.48	30.25	10,414,000
Jun 17, 2022	29.93	30.20	28.85	29.97	29.75	28,201,900
Jun 16, 2022	30.82	31.37	29.83	29.89	29.67	14,673,200
Jun 15, 2022	33.19	33.19	31.30	31.74	31.50	13,069,200
Jun 14, 2022	34.24	34.50	32.52	32.93	32.68	9,909,100
Jun 13, 2022	34.32	34.39	32.85	33.30	33.05	13,025,700
Jun 10, 2022	35.50	36.16	34.79	35.23	34.97	9,472,000
Jun 09, 2022	37.05	37.26	36.03	36.08	35.81	8,662,800
Jun 08, 2022	37.88	38.66	37.41	37.49	37.21	7,251,700
Jun 07, 2022	37.44	37.93	37.25	37.66	37.38	6,771,800
Jun 06, 2022	38.00	38.19	37.53	37.68	37.40	6,681,900
Jun 03, 2022	36.67	37.99	36.55	37.82	37.54	5,939,500
Jun 02, 2022	37.40	37.48	36.71	36.91	36.63	7,678,600
Jun 01, 2022	36.53	37.80	36.53	37.41	37.13	8,349,800
May 31, 2022	37.39	37.96	35.62	35.98	35.71	21,917,500
May 27, 2022	36.53	37.45	36.53	37.18	36.90	7,577,800
May 27, 2022	0.18 Dividend
May 26, 2022	36.33	37.36	36.28	37.10	36.64	6,687,000
May 25, 2022	36.36	36.57	35.35	35.72	35.28	9,187,800
May 24, 2022	35.21	36.42	35.10	36.28	35.83	7,961,500
May 23, 2022	35.00	36.00	34.76	35.71	35.27	9,358,500
May 20, 2022	35.32	35.57	33.96	34.55	34.13	9,027,700
May 19, 2022	33.90	35.57	33.78	34.97	34.54	7,785,600
May 18, 2022	35.44	35.72	34.07	34.64	34.21	7,188,600
May 17, 2022	35.57	35.75	34.90	35.16	34.73	9,523,700
May 16, 2022	33.87	35.03	33.81	34.93	34.50	8,788,800
May 13, 2022	32.44	34.20	32.36	34.11	33.69	9,974,900
May 12, 2022	32.13	32.42	30.88	31.91	31.52	12,987,100
May 11, 2022	31.52	32.78	31.25	32.49	32.09	13,027,700
May 10, 2022	30.36	31.48	30.09	30.82	30.44	8,439,300
May 09, 2022	31.65	31.65	29.97	30.05	29.68	13,366,300
May 06, 2022	32.23	32.56	31.57	32.13	31.73	6,917,500
May 05, 2022	32.92	33.11	31.22	32.02	31.63	9,915,500
May 04, 2022	32.19	32.96	31.08	32.84	32.44	11,857,600
May 03, 2022	30.73	31.70	30.60	31.50	31.11	9,766,500
May 02, 2022	30.74	31.36	30.24	30.91	30.53	8,737,800
Apr 29, 2022	32.02	32.22	30.82	31.02	30.64	13,335,200
Apr 28, 2022	31.50	32.40	30.86	31.97	31.58	11,759,100
Apr 27, 2022	31.46	31.95	30.87	31.28	30.90	9,187,900
Apr 26, 2022	31.12	32.63	31.02	31.35	30.96	17,393,700
Apr 25, 2022	30.98	31.31	29.46	30.74	30.36	16,705,400
Apr 22, 2022	32.60	34.02	32.02	32.20	31.80	12,918,100
Apr 21, 2022	35.55	35.65	32.28	32.91	32.51	19,153,700
Apr 20, 2022	35.97	36.37	32.80	35.33	34.90	23,404,100
Apr 19, 2022	37.14	37.65	36.51	36.74	36.29	10,264,000
Apr 18, 2022	37.60	37.91	37.17	37.43	36.97	10,120,500
Apr 14, 2022	36.82	37.64	36.77	37.29	36.83	6,853,500
Apr 13, 2022	36.87	37.32	36.06	37.22	36.76	6,849,800
Apr 12, 2022	36.53	37.17	36.05	36.32	35.87	8,028,100
Apr 11, 2022	36.72	37.18	36.40	36.47	36.02	7,655,500
Apr 08, 2022	36.31	37.60	36.28	37.52	37.06	12,765,800
Apr 07, 2022	35.68	36.22	35.08	36.12	35.68	9,536,200
Apr 06, 2022	35.88	36.39	35.29	35.72	35.28	8,523,600
Apr 05, 2022	36.40	37.30	35.34	35.52	35.08	12,705,300
Apr 04, 2022	36.69	36.79	35.80	36.43	35.98	8,290,000
Apr 01, 2022	36.70	37.20	36.11	36.42	35.97	8,558,800
Mar 31, 2022	37.05	37.77	36.10	36.41	35.96	11,010,200
Mar 30, 2022	37.31	37.56	36.61	37.35	36.89	9,134,100
Mar 29, 2022	36.20	36.72	35.17	36.67	36.22	13,403,000
Mar 28, 2022	37.92	37.94	36.74	37.00	36.55	7,384,500
Mar 25, 2022	37.93	38.74	37.93	38.72	38.24	11,991,900
Mar 24, 2022	37.49	39.78	37.42	38.29	37.82	13,293,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Baker Hughes Company (BKR)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)