BKR - Baker Hughes Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202010.6810.8710.2510.4010.407,730,300
Apr 02, 202010.1711.219.9010.3610.368,703,600
Apr 01, 202010.0910.109.449.809.809,627,800
Mar 31, 202011.1611.3210.3010.5010.5010,741,600
Mar 30, 202011.5211.7910.6710.9610.9611,667,500
Mar 27, 202011.7812.1811.5511.8811.886,679,100
Mar 26, 202011.7812.6311.5312.4012.405,350,800
Mar 25, 202011.4712.3810.5211.6211.625,693,500
Mar 24, 20209.6711.359.6711.2511.259,503,200
Mar 23, 202010.1110.149.129.339.339,820,100
Mar 20, 202010.1910.629.6010.0010.0012,003,100
Mar 19, 20209.7710.899.1910.1410.149,060,500
Mar 18, 202010.1410.929.189.709.7012,774,000
Mar 17, 202011.8712.0310.6911.2511.2512,478,600
Mar 16, 202011.0712.5310.0111.6111.6114,284,800
Mar 13, 202011.8312.7310.9012.7312.739,728,900
Mar 12, 202011.6012.0710.5810.7010.7011,140,900
Mar 11, 202013.1613.3212.2812.7112.7110,754,200
Mar 10, 202013.2813.8412.3713.7613.7611,374,600
Mar 09, 202013.3314.7512.2512.5012.5020,122,900
Mar 06, 202016.3416.6215.9616.0816.0814,904,900
Mar 05, 202016.6617.0016.5216.9616.969,556,400
Mar 04, 202016.8117.3016.6017.2817.288,520,500
Mar 03, 202017.1417.4016.2016.5316.539,925,000
Mar 02, 202016.3917.1915.8917.1717.1710,606,600
Feb 28, 202016.0316.4015.7116.0916.0928,759,000
Feb 27, 202017.3917.6016.6716.6716.6710,552,800
Feb 26, 202018.7818.7817.6717.7617.7611,815,200
Feb 25, 202019.6919.7018.5618.6218.628,797,800
Feb 24, 202019.7319.7719.1719.4819.488,661,100
Feb 21, 202020.4620.5720.0720.5320.535,956,200
Feb 20, 202020.7020.9620.5020.6620.665,011,000
Feb 19, 202021.1121.1520.6720.8120.816,735,100
Feb 18, 202021.5621.6420.8220.9120.916,982,600
Feb 14, 202022.0622.1821.7821.9821.982,657,700
Feb 13, 202022.1122.2121.9722.0822.083,625,000
Feb 12, 202022.4222.5921.9122.1622.166,027,900
Feb 11, 202022.4922.5822.1122.1422.144,126,700
Feb 10, 202022.2622.3622.0322.1522.153,184,000
Feb 07, 202021.9822.5521.8822.4522.454,115,900
Feb 06, 202021.9622.3321.8522.2322.234,529,100
Feb 05, 202021.6921.9721.5621.8521.854,678,400
Feb 04, 202021.8222.0421.2021.3121.316,352,300
Feb 03, 202021.5721.8421.4321.5121.514,837,000
Jan 31, 202021.7321.8121.3821.6621.665,341,300
Jan 31, 20200.18 Dividend
Jan 30, 202021.1922.3621.1222.3522.177,351,100
Jan 29, 202022.0622.2321.3821.4821.315,450,300
Jan 28, 202022.1022.3421.8421.9021.725,238,800
Jan 27, 202021.5722.4621.5222.0521.875,917,000
Jan 24, 202022.8523.0522.5522.8622.685,023,600
Jan 23, 202022.3623.1522.3122.9622.787,188,500
Jan 22, 202022.8423.3621.8422.6822.508,477,900
Jan 21, 202023.4823.5122.6822.7322.559,750,500
Jan 17, 202023.4323.8523.4023.6123.425,454,800
Jan 16, 202023.3823.7223.3423.5123.325,742,700
Jan 15, 202023.7923.9523.2123.3223.134,815,400
Jan 14, 202024.0024.0923.7124.0223.837,147,100
Jan 13, 202024.8324.8324.3124.4124.216,227,500
Jan 10, 202024.9625.0024.7324.8624.663,548,700
Jan 09, 202024.8625.1024.5425.0424.843,452,800
Jan 08, 202025.0225.2724.7324.7724.575,871,700
Jan 07, 202025.2625.4624.3125.0924.895,493,400
Jan 06, 202025.7225.7925.4625.5225.314,248,600
Jan 03, 202025.9525.9925.3625.6425.433,125,700
Jan 02, 202025.6825.7325.3425.6125.404,714,900
Dec 31, 201925.4025.6425.0925.6325.423,114,100
Dec 30, 201925.5725.9025.4925.6325.422,828,500
Dec 27, 201925.6625.8125.3525.4925.282,555,900
Dec 26, 201925.7125.7225.4225.5625.352,146,700
Dec 24, 201925.4225.7425.4125.4825.27958,400
Dec 23, 201925.0225.6024.9925.5125.303,453,700
Dec 20, 201925.0725.2824.8825.0924.8910,048,100
Dec 19, 201924.6125.0524.6124.9724.774,404,500
Dec 18, 201924.3824.9024.2524.7324.535,406,800
Dec 17, 201923.9424.3823.8724.3724.174,806,600
Dec 16, 201923.8824.2523.7323.9523.765,239,300
Dec 13, 201923.9924.0523.5923.6423.454,890,600
Dec 12, 201922.8923.8922.7023.7623.577,255,400
Dec 11, 201922.3822.7222.3822.6822.507,882,000
Dec 10, 201922.8522.9322.1822.3422.168,649,500
Dec 09, 201922.1322.6922.0522.2522.074,963,500
Dec 06, 201922.1422.5422.0222.2122.035,339,700
Dec 05, 201922.3222.4422.0622.1421.962,855,600
Dec 04, 201921.5222.1721.4322.1721.994,406,600
Dec 03, 201921.8221.9321.3121.3221.155,252,300
Dec 02, 201922.4122.5521.8722.1421.963,491,400
Nov 29, 201922.3222.6722.2322.4222.241,993,600
Nov 27, 201922.5222.6722.1622.5522.373,115,500
Nov 26, 201922.5622.7122.3922.6122.437,738,700
Nov 25, 201922.3022.7522.0822.5422.363,678,500
Nov 22, 201922.5923.0522.3922.4222.243,481,100
Nov 21, 201922.5822.7022.3022.5922.413,067,800
Nov 20, 201922.2622.7922.0622.4222.243,204,800
Nov 19, 201922.1522.3421.8222.0121.833,622,600
Nov 18, 201922.5822.5821.8222.1721.9910,998,300
Nov 15, 201922.1322.8522.0922.6922.514,469,300
Nov 14, 201921.6422.0121.5421.8921.712,587,200
Nov 13, 201921.9622.0321.5721.6421.472,236,500
Nov 12, 201922.3922.4521.9122.0921.913,221,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...