Mail

BKR - Baker Hughes Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 03, 2020	10.68	10.87	10.25	10.40	10.40	7,730,300
Apr 02, 2020	10.17	11.21	9.90	10.36	10.36	8,703,600
Apr 01, 2020	10.09	10.10	9.44	9.80	9.80	9,627,800
Mar 31, 2020	11.16	11.32	10.30	10.50	10.50	10,741,600
Mar 30, 2020	11.52	11.79	10.67	10.96	10.96	11,667,500
Mar 27, 2020	11.78	12.18	11.55	11.88	11.88	6,679,100
Mar 26, 2020	11.78	12.63	11.53	12.40	12.40	5,350,800
Mar 25, 2020	11.47	12.38	10.52	11.62	11.62	5,693,500
Mar 24, 2020	9.67	11.35	9.67	11.25	11.25	9,503,200
Mar 23, 2020	10.11	10.14	9.12	9.33	9.33	9,820,100
Mar 20, 2020	10.19	10.62	9.60	10.00	10.00	12,003,100
Mar 19, 2020	9.77	10.89	9.19	10.14	10.14	9,060,500
Mar 18, 2020	10.14	10.92	9.18	9.70	9.70	12,774,000
Mar 17, 2020	11.87	12.03	10.69	11.25	11.25	12,478,600
Mar 16, 2020	11.07	12.53	10.01	11.61	11.61	14,284,800
Mar 13, 2020	11.83	12.73	10.90	12.73	12.73	9,728,900
Mar 12, 2020	11.60	12.07	10.58	10.70	10.70	11,140,900
Mar 11, 2020	13.16	13.32	12.28	12.71	12.71	10,754,200
Mar 10, 2020	13.28	13.84	12.37	13.76	13.76	11,374,600
Mar 09, 2020	13.33	14.75	12.25	12.50	12.50	20,122,900
Mar 06, 2020	16.34	16.62	15.96	16.08	16.08	14,904,900
Mar 05, 2020	16.66	17.00	16.52	16.96	16.96	9,556,400
Mar 04, 2020	16.81	17.30	16.60	17.28	17.28	8,520,500
Mar 03, 2020	17.14	17.40	16.20	16.53	16.53	9,925,000
Mar 02, 2020	16.39	17.19	15.89	17.17	17.17	10,606,600
Feb 28, 2020	16.03	16.40	15.71	16.09	16.09	28,759,000
Feb 27, 2020	17.39	17.60	16.67	16.67	16.67	10,552,800
Feb 26, 2020	18.78	18.78	17.67	17.76	17.76	11,815,200
Feb 25, 2020	19.69	19.70	18.56	18.62	18.62	8,797,800
Feb 24, 2020	19.73	19.77	19.17	19.48	19.48	8,661,100
Feb 21, 2020	20.46	20.57	20.07	20.53	20.53	5,956,200
Feb 20, 2020	20.70	20.96	20.50	20.66	20.66	5,011,000
Feb 19, 2020	21.11	21.15	20.67	20.81	20.81	6,735,100
Feb 18, 2020	21.56	21.64	20.82	20.91	20.91	6,982,600
Feb 14, 2020	22.06	22.18	21.78	21.98	21.98	2,657,700
Feb 13, 2020	22.11	22.21	21.97	22.08	22.08	3,625,000
Feb 12, 2020	22.42	22.59	21.91	22.16	22.16	6,027,900
Feb 11, 2020	22.49	22.58	22.11	22.14	22.14	4,126,700
Feb 10, 2020	22.26	22.36	22.03	22.15	22.15	3,184,000
Feb 07, 2020	21.98	22.55	21.88	22.45	22.45	4,115,900
Feb 06, 2020	21.96	22.33	21.85	22.23	22.23	4,529,100
Feb 05, 2020	21.69	21.97	21.56	21.85	21.85	4,678,400
Feb 04, 2020	21.82	22.04	21.20	21.31	21.31	6,352,300
Feb 03, 2020	21.57	21.84	21.43	21.51	21.51	4,837,000
Jan 31, 2020	21.73	21.81	21.38	21.66	21.66	5,341,300
Jan 31, 2020	0.18 Dividend
Jan 30, 2020	21.19	22.36	21.12	22.35	22.17	7,351,100
Jan 29, 2020	22.06	22.23	21.38	21.48	21.31	5,450,300
Jan 28, 2020	22.10	22.34	21.84	21.90	21.72	5,238,800
Jan 27, 2020	21.57	22.46	21.52	22.05	21.87	5,917,000
Jan 24, 2020	22.85	23.05	22.55	22.86	22.68	5,023,600
Jan 23, 2020	22.36	23.15	22.31	22.96	22.78	7,188,500
Jan 22, 2020	22.84	23.36	21.84	22.68	22.50	8,477,900
Jan 21, 2020	23.48	23.51	22.68	22.73	22.55	9,750,500
Jan 17, 2020	23.43	23.85	23.40	23.61	23.42	5,454,800
Jan 16, 2020	23.38	23.72	23.34	23.51	23.32	5,742,700
Jan 15, 2020	23.79	23.95	23.21	23.32	23.13	4,815,400
Jan 14, 2020	24.00	24.09	23.71	24.02	23.83	7,147,100
Jan 13, 2020	24.83	24.83	24.31	24.41	24.21	6,227,500
Jan 10, 2020	24.96	25.00	24.73	24.86	24.66	3,548,700
Jan 09, 2020	24.86	25.10	24.54	25.04	24.84	3,452,800
Jan 08, 2020	25.02	25.27	24.73	24.77	24.57	5,871,700
Jan 07, 2020	25.26	25.46	24.31	25.09	24.89	5,493,400
Jan 06, 2020	25.72	25.79	25.46	25.52	25.31	4,248,600
Jan 03, 2020	25.95	25.99	25.36	25.64	25.43	3,125,700
Jan 02, 2020	25.68	25.73	25.34	25.61	25.40	4,714,900
Dec 31, 2019	25.40	25.64	25.09	25.63	25.42	3,114,100
Dec 30, 2019	25.57	25.90	25.49	25.63	25.42	2,828,500
Dec 27, 2019	25.66	25.81	25.35	25.49	25.28	2,555,900
Dec 26, 2019	25.71	25.72	25.42	25.56	25.35	2,146,700
Dec 24, 2019	25.42	25.74	25.41	25.48	25.27	958,400
Dec 23, 2019	25.02	25.60	24.99	25.51	25.30	3,453,700
Dec 20, 2019	25.07	25.28	24.88	25.09	24.89	10,048,100
Dec 19, 2019	24.61	25.05	24.61	24.97	24.77	4,404,500
Dec 18, 2019	24.38	24.90	24.25	24.73	24.53	5,406,800
Dec 17, 2019	23.94	24.38	23.87	24.37	24.17	4,806,600
Dec 16, 2019	23.88	24.25	23.73	23.95	23.76	5,239,300
Dec 13, 2019	23.99	24.05	23.59	23.64	23.45	4,890,600
Dec 12, 2019	22.89	23.89	22.70	23.76	23.57	7,255,400
Dec 11, 2019	22.38	22.72	22.38	22.68	22.50	7,882,000
Dec 10, 2019	22.85	22.93	22.18	22.34	22.16	8,649,500
Dec 09, 2019	22.13	22.69	22.05	22.25	22.07	4,963,500
Dec 06, 2019	22.14	22.54	22.02	22.21	22.03	5,339,700
Dec 05, 2019	22.32	22.44	22.06	22.14	21.96	2,855,600
Dec 04, 2019	21.52	22.17	21.43	22.17	21.99	4,406,600
Dec 03, 2019	21.82	21.93	21.31	21.32	21.15	5,252,300
Dec 02, 2019	22.41	22.55	21.87	22.14	21.96	3,491,400
Nov 29, 2019	22.32	22.67	22.23	22.42	22.24	1,993,600
Nov 27, 2019	22.52	22.67	22.16	22.55	22.37	3,115,500
Nov 26, 2019	22.56	22.71	22.39	22.61	22.43	7,738,700
Nov 25, 2019	22.30	22.75	22.08	22.54	22.36	3,678,500
Nov 22, 2019	22.59	23.05	22.39	22.42	22.24	3,481,100
Nov 21, 2019	22.58	22.70	22.30	22.59	22.41	3,067,800
Nov 20, 2019	22.26	22.79	22.06	22.42	22.24	3,204,800
Nov 19, 2019	22.15	22.34	21.82	22.01	21.83	3,622,600
Nov 18, 2019	22.58	22.58	21.82	22.17	21.99	10,998,300
Nov 15, 2019	22.13	22.85	22.09	22.69	22.51	4,469,300
Nov 14, 2019	21.64	22.01	21.54	21.89	21.71	2,587,200
Nov 13, 2019	21.96	22.03	21.57	21.64	21.47	2,236,500
Nov 12, 2019	22.39	22.45	21.91	22.09	21.91	3,221,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...