Baker Hughes Company (BKR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.82+0.27 (+1.38%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2021	19.53	20.10	19.53	19.82	19.82	9,291,700
Apr 21, 2021	18.98	19.61	18.75	19.55	19.55	11,208,100
Apr 20, 2021	19.81	19.96	19.25	19.51	19.51	13,490,700
Apr 19, 2021	20.38	20.51	19.95	20.03	20.03	6,892,800
Apr 16, 2021	20.11	20.27	19.86	20.10	20.10	7,861,500
Apr 15, 2021	20.30	20.37	19.80	19.90	19.90	7,231,000
Apr 14, 2021	20.08	20.73	20.06	20.35	20.35	10,735,900
Apr 13, 2021	19.87	20.21	19.68	19.88	19.88	8,779,000
Apr 12, 2021	20.33	20.48	19.93	20.09	20.09	8,244,000
Apr 09, 2021	20.74	20.75	19.86	20.11	20.11	11,896,400
Apr 08, 2021	21.15	21.25	20.28	20.71	20.71	13,464,400
Apr 07, 2021	21.33	21.68	21.15	21.43	21.43	6,556,900
Apr 06, 2021	21.49	21.86	21.22	21.25	21.25	8,315,300
Apr 05, 2021	21.73	21.73	21.18	21.41	21.41	5,387,800
Apr 01, 2021	21.62	21.73	21.13	21.73	21.73	9,454,000
Mar 31, 2021	21.70	21.83	21.47	21.61	21.61	5,308,500
Mar 30, 2021	21.87	22.24	21.66	21.73	21.73	5,138,800
Mar 29, 2021	22.19	22.54	21.91	22.16	22.16	6,771,200
Mar 26, 2021	21.95	22.36	21.74	22.34	22.34	6,040,400
Mar 25, 2021	21.64	21.77	20.71	21.53	21.53	9,500,900
Mar 24, 2021	22.00	22.25	21.89	22.07	22.07	7,478,900
Mar 23, 2021	21.91	22.24	21.52	21.69	21.69	8,149,000
Mar 22, 2021	22.44	22.57	22.01	22.31	22.31	9,762,600
Mar 19, 2021	22.63	23.25	22.36	22.62	22.62	21,919,700
Mar 18, 2021	23.82	24.36	22.80	22.98	22.98	9,264,800
Mar 17, 2021	22.92	24.03	22.88	23.98	23.98	9,393,000
Mar 16, 2021	23.75	23.99	22.99	23.02	23.02	9,124,900
Mar 15, 2021	24.58	24.85	24.09	24.22	24.22	5,931,300
Mar 12, 2021	24.27	24.44	24.04	24.37	24.37	7,763,100
Mar 11, 2021	24.40	24.91	24.12	24.16	24.16	8,986,000
Mar 10, 2021	23.91	24.52	23.80	24.38	24.38	7,699,100
Mar 09, 2021	24.23	24.72	23.67	23.95	23.95	8,402,900
Mar 08, 2021	24.50	24.55	23.56	24.33	24.33	9,541,000
Mar 05, 2021	24.51	24.78	22.55	24.35	24.35	13,361,500
Mar 04, 2021	24.39	24.69	23.00	24.03	24.03	12,809,300
Mar 03, 2021	24.55	24.72	24.29	24.46	24.46	11,263,200
Mar 02, 2021	24.87	25.40	24.27	24.37	24.37	10,530,300
Mar 01, 2021	24.75	25.44	24.66	24.98	24.98	11,466,200
Feb 26, 2021	24.34	24.73	23.50	24.48	24.48	10,833,100
Feb 25, 2021	25.46	25.64	24.43	24.73	24.73	6,680,300
Feb 24, 2021	24.00	25.32	23.94	25.15	25.15	7,150,300
Feb 23, 2021	24.21	24.44	23.27	23.91	23.91	6,420,700
Feb 22, 2021	23.43	24.64	23.25	24.13	24.13	6,767,800
Feb 19, 2021	23.07	23.66	23.07	23.40	23.40	4,616,800
Feb 18, 2021	23.46	23.48	23.03	23.08	23.08	5,053,000
Feb 17, 2021	23.41	23.62	23.18	23.55	23.55	5,462,700
Feb 16, 2021	23.19	23.61	23.05	23.23	23.23	7,240,700
Feb 12, 2021	22.33	22.84	22.23	22.70	22.70	4,895,800
Feb 11, 2021	22.82	22.85	22.02	22.53	22.53	5,500,600
Feb 10, 2021	22.41	23.06	22.20	23.01	23.01	6,245,200
Feb 09, 2021	22.35	22.52	22.08	22.27	22.27	4,252,400
Feb 08, 2021	22.17	22.82	22.09	22.55	22.55	4,331,200
Feb 08, 2021	0.18 Dividend
Feb 05, 2021	22.78	22.82	21.88	22.08	21.90	4,782,400
Feb 04, 2021	21.50	22.38	21.19	22.36	22.18	7,338,200
Feb 03, 2021	20.41	21.46	20.41	21.40	21.23	4,688,300
Feb 02, 2021	20.81	20.98	20.31	20.39	20.22	4,098,500
Feb 01, 2021	20.37	20.50	19.95	20.31	20.14	3,956,500
Jan 29, 2021	20.38	20.81	19.93	20.09	19.93	7,079,100
Jan 28, 2021	20.69	20.79	20.09	20.60	20.43	5,261,100
Jan 27, 2021	20.36	21.15	19.66	20.41	20.24	7,279,200
Jan 26, 2021	21.38	21.71	20.54	20.61	20.44	7,515,700
Jan 25, 2021	21.91	21.91	20.71	21.05	20.88	8,287,300
Jan 22, 2021	22.18	22.38	21.68	22.17	21.99	7,016,000
Jan 21, 2021	22.43	23.88	22.18	22.55	22.37	10,725,400
Jan 20, 2021	23.06	23.14	22.54	22.89	22.70	7,008,500
Jan 19, 2021	23.01	23.12	22.60	22.87	22.68	12,059,900
Jan 15, 2021	23.16	23.38	22.37	22.87	22.68	6,391,600
Jan 14, 2021	23.09	24.04	23.04	23.71	23.52	7,846,000
Jan 13, 2021	23.00	23.23	22.64	23.00	22.81	4,843,400
Jan 12, 2021	22.83	23.50	22.67	23.04	22.85	5,394,600
Jan 11, 2021	21.80	22.72	21.56	22.65	22.47	4,140,000
Jan 08, 2021	22.79	22.91	22.26	22.47	22.29	5,298,400
Jan 07, 2021	22.21	22.73	22.21	22.67	22.49	5,536,700
Jan 06, 2021	21.73	22.46	21.48	22.16	21.98	8,205,500
Jan 05, 2021	21.36	22.05	21.24	21.26	21.09	7,773,900
Jan 04, 2021	21.22	21.49	20.82	21.02	20.85	4,973,500
Dec 31, 2020	21.17	21.17	20.76	20.85	20.68	2,799,300
Dec 30, 2020	20.74	21.33	20.73	21.21	21.04	3,582,200
Dec 29, 2020	21.10	21.22	20.61	20.75	20.58	3,775,200
Dec 28, 2020	21.19	21.19	20.75	20.88	20.71	3,207,900
Dec 24, 2020	21.20	21.24	20.85	21.01	20.84	1,213,400
Dec 23, 2020	21.38	21.59	21.04	21.13	20.96	3,898,600
Dec 22, 2020	21.22	21.62	21.11	21.19	21.02	5,431,400
Dec 21, 2020	20.30	21.42	20.29	21.25	21.08	5,381,800
Dec 18, 2020	21.41	21.68	20.93	21.17	21.00	12,639,200
Dec 17, 2020	21.67	21.86	21.14	21.50	21.32	4,765,600
Dec 16, 2020	21.85	21.85	21.19	21.50	21.32	5,950,600
Dec 15, 2020	21.77	22.19	21.48	22.01	21.83	6,023,300
Dec 14, 2020	22.95	23.00	21.54	21.68	21.50	8,371,500
Dec 11, 2020	22.85	23.05	22.42	22.67	22.49	6,101,800
Dec 10, 2020	22.33	23.49	22.25	23.12	22.93	5,463,800
Dec 09, 2020	22.65	23.29	22.40	22.73	22.54	7,427,000
Dec 08, 2020	21.56	22.48	21.51	22.42	22.24	6,728,100
Dec 07, 2020	21.56	22.07	21.36	22.02	21.84	7,006,700
Dec 04, 2020	20.82	21.79	20.74	21.79	21.61	11,665,500
Dec 03, 2020	19.87	20.62	19.69	20.42	20.25	6,883,700
Dec 02, 2020	19.04	20.01	18.91	19.67	19.51	6,720,200
Dec 01, 2020	19.39	19.52	19.15	19.23	19.07	6,501,300
Nov 30, 2020	19.52	19.70	18.70	18.72	18.57	12,001,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,138.25+10.50(+0.25%)

Dow Futures33,781.00+72.00(+0.21%)

Nasdaq Futures13,774.25+24.00(+0.17%)

Baker Hughes Company (BKR)

S&P Futures
4,138.25
+10.50(+0.25%)

Dow Futures
33,781.00
+72.00(+0.21%)

Nasdaq Futures
13,774.25
+24.00(+0.17%)