U.S. markets open in 5 hours 11 minutes

Baker Hughes Company (BKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.82+0.27 (+1.38%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202119.5320.1019.5319.8219.829,291,700
Apr 21, 202118.9819.6118.7519.5519.5511,208,100
Apr 20, 202119.8119.9619.2519.5119.5113,490,700
Apr 19, 202120.3820.5119.9520.0320.036,892,800
Apr 16, 202120.1120.2719.8620.1020.107,861,500
Apr 15, 202120.3020.3719.8019.9019.907,231,000
Apr 14, 202120.0820.7320.0620.3520.3510,735,900
Apr 13, 202119.8720.2119.6819.8819.888,779,000
Apr 12, 202120.3320.4819.9320.0920.098,244,000
Apr 09, 202120.7420.7519.8620.1120.1111,896,400
Apr 08, 202121.1521.2520.2820.7120.7113,464,400
Apr 07, 202121.3321.6821.1521.4321.436,556,900
Apr 06, 202121.4921.8621.2221.2521.258,315,300
Apr 05, 202121.7321.7321.1821.4121.415,387,800
Apr 01, 202121.6221.7321.1321.7321.739,454,000
Mar 31, 202121.7021.8321.4721.6121.615,308,500
Mar 30, 202121.8722.2421.6621.7321.735,138,800
Mar 29, 202122.1922.5421.9122.1622.166,771,200
Mar 26, 202121.9522.3621.7422.3422.346,040,400
Mar 25, 202121.6421.7720.7121.5321.539,500,900
Mar 24, 202122.0022.2521.8922.0722.077,478,900
Mar 23, 202121.9122.2421.5221.6921.698,149,000
Mar 22, 202122.4422.5722.0122.3122.319,762,600
Mar 19, 202122.6323.2522.3622.6222.6221,919,700
Mar 18, 202123.8224.3622.8022.9822.989,264,800
Mar 17, 202122.9224.0322.8823.9823.989,393,000
Mar 16, 202123.7523.9922.9923.0223.029,124,900
Mar 15, 202124.5824.8524.0924.2224.225,931,300
Mar 12, 202124.2724.4424.0424.3724.377,763,100
Mar 11, 202124.4024.9124.1224.1624.168,986,000
Mar 10, 202123.9124.5223.8024.3824.387,699,100
Mar 09, 202124.2324.7223.6723.9523.958,402,900
Mar 08, 202124.5024.5523.5624.3324.339,541,000
Mar 05, 202124.5124.7822.5524.3524.3513,361,500
Mar 04, 202124.3924.6923.0024.0324.0312,809,300
Mar 03, 202124.5524.7224.2924.4624.4611,263,200
Mar 02, 202124.8725.4024.2724.3724.3710,530,300
Mar 01, 202124.7525.4424.6624.9824.9811,466,200
Feb 26, 202124.3424.7323.5024.4824.4810,833,100
Feb 25, 202125.4625.6424.4324.7324.736,680,300
Feb 24, 202124.0025.3223.9425.1525.157,150,300
Feb 23, 202124.2124.4423.2723.9123.916,420,700
Feb 22, 202123.4324.6423.2524.1324.136,767,800
Feb 19, 202123.0723.6623.0723.4023.404,616,800
Feb 18, 202123.4623.4823.0323.0823.085,053,000
Feb 17, 202123.4123.6223.1823.5523.555,462,700
Feb 16, 202123.1923.6123.0523.2323.237,240,700
Feb 12, 202122.3322.8422.2322.7022.704,895,800
Feb 11, 202122.8222.8522.0222.5322.535,500,600
Feb 10, 202122.4123.0622.2023.0123.016,245,200
Feb 09, 202122.3522.5222.0822.2722.274,252,400
Feb 08, 202122.1722.8222.0922.5522.554,331,200
Feb 08, 20210.18 Dividend
Feb 05, 202122.7822.8221.8822.0821.904,782,400
Feb 04, 202121.5022.3821.1922.3622.187,338,200
Feb 03, 202120.4121.4620.4121.4021.234,688,300
Feb 02, 202120.8120.9820.3120.3920.224,098,500
Feb 01, 202120.3720.5019.9520.3120.143,956,500
Jan 29, 202120.3820.8119.9320.0919.937,079,100
Jan 28, 202120.6920.7920.0920.6020.435,261,100
Jan 27, 202120.3621.1519.6620.4120.247,279,200
Jan 26, 202121.3821.7120.5420.6120.447,515,700
Jan 25, 202121.9121.9120.7121.0520.888,287,300
Jan 22, 202122.1822.3821.6822.1721.997,016,000
Jan 21, 202122.4323.8822.1822.5522.3710,725,400
Jan 20, 202123.0623.1422.5422.8922.707,008,500
Jan 19, 202123.0123.1222.6022.8722.6812,059,900
Jan 15, 202123.1623.3822.3722.8722.686,391,600
Jan 14, 202123.0924.0423.0423.7123.527,846,000
Jan 13, 202123.0023.2322.6423.0022.814,843,400
Jan 12, 202122.8323.5022.6723.0422.855,394,600
Jan 11, 202121.8022.7221.5622.6522.474,140,000
Jan 08, 202122.7922.9122.2622.4722.295,298,400
Jan 07, 202122.2122.7322.2122.6722.495,536,700
Jan 06, 202121.7322.4621.4822.1621.988,205,500
Jan 05, 202121.3622.0521.2421.2621.097,773,900
Jan 04, 202121.2221.4920.8221.0220.854,973,500
Dec 31, 202021.1721.1720.7620.8520.682,799,300
Dec 30, 202020.7421.3320.7321.2121.043,582,200
Dec 29, 202021.1021.2220.6120.7520.583,775,200
Dec 28, 202021.1921.1920.7520.8820.713,207,900
Dec 24, 202021.2021.2420.8521.0120.841,213,400
Dec 23, 202021.3821.5921.0421.1320.963,898,600
Dec 22, 202021.2221.6221.1121.1921.025,431,400
Dec 21, 202020.3021.4220.2921.2521.085,381,800
Dec 18, 202021.4121.6820.9321.1721.0012,639,200
Dec 17, 202021.6721.8621.1421.5021.324,765,600
Dec 16, 202021.8521.8521.1921.5021.325,950,600
Dec 15, 202021.7722.1921.4822.0121.836,023,300
Dec 14, 202022.9523.0021.5421.6821.508,371,500
Dec 11, 202022.8523.0522.4222.6722.496,101,800
Dec 10, 202022.3323.4922.2523.1222.935,463,800
Dec 09, 202022.6523.2922.4022.7322.547,427,000
Dec 08, 202021.5622.4821.5122.4222.246,728,100
Dec 07, 202021.5622.0721.3622.0221.847,006,700
Dec 04, 202020.8221.7920.7421.7921.6111,665,500
Dec 03, 202019.8720.6219.6920.4220.256,883,700
Dec 02, 202019.0420.0118.9119.6719.516,720,200
Dec 01, 202019.3919.5219.1519.2319.076,501,300
Nov 30, 202019.5219.7018.7018.7218.5712,001,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...