USX:BKR - Baker Hughes Company Baker Hughes Company
Sector: Energy, Industry: Oil & Gas Equipment & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
3 Aug 2021 USD 21.32 20.395 20.87 21.31 21.31 +0.450 (+2.16%) 4,987,818
2 Aug 2021 USD 21.91 20.735 21.27 20.86 20.86 -0.380 (-1.79%) 8,021,147
30 Jul 2021 USD 21.735 21.02 21.05 21.24 21.24 +0.060 (+0.28%) 11,244,025
29 Jul 2021 USD 21.55 21.06 21.24 21.18 21.18 +0.180 (+0.86%) 5,337,599
28 Jul 2021 USD 21.205 20.43 20.74 21.0 21.0 +0.330 (+1.60%) 8,986,982
27 Jul 2021 USD 20.86 20.41 20.61 20.67 20.67 -0.220 (-1.05%) 8,094,235
26 Jul 2021 USD 20.995 20.21 20.28 20.89 20.89 +0.680 (+3.36%) 10,035,195
23 Jul 2021 USD 20.44 19.8 20.0 20.21 20.21 +0.330 (+1.66%) 12,320,677
22 Jul 2021 USD 20.31 19.59 20.23 19.88 19.88 -0.350 (-1.73%) 9,035,998
21 Jul 2021 USD 20.715 19.23 20.6 20.23 20.23 +0.190 (+0.95%) 14,734,025
20 Jul 2021 USD 20.23 19.3 19.52 20.04 20.04 +0.390 (+1.98%) 9,298,238
19 Jul 2021 USD 20.14 19.37 19.96 19.65 19.65 -0.950 (-4.61%) 9,150,757
16 Jul 2021 USD 21.47 20.43 21.47 20.6 20.6 -0.620 (-2.92%) 5,716,788
15 Jul 2021 USD 21.84 21.14 21.35 21.22 21.22 -0.450 (-2.08%) 5,716,993
14 Jul 2021 USD 22.82 21.52 22.62 21.67 21.67 -0.700 (-3.13%) 5,889,044
13 Jul 2021 USD 22.9 22.32 22.79 22.37 22.37 -0.650 (-2.82%) 6,424,501
12 Jul 2021 USD 23.135 22.2 22.48 23.02 23.02 +0.290 (+1.28%) 6,280,323
9 Jul 2021 USD 22.835 22.145 22.41 22.73 22.73 +0.760 (+3.46%) 5,645,456
8 Jul 2021 USD 22.32 21.72 21.82 21.97 21.97 -0.290 (-1.30%) 6,812,869
7 Jul 2021 USD 22.72 21.89 22.25 22.26 22.26 -0.150 (-0.67%) 6,672,507
6 Jul 2021 USD 23.53 22.31 23.5 22.41 22.41 -1.140 (-4.84%) 11,508,160
2 Jul 2021 USD 23.63 22.98 23.28 23.55 23.55 +0.010 (+0.04%) 8,048,649
1 Jul 2021 USD 23.76 23.3 23.46 23.54 23.54 +0.670 (+2.93%) 7,101,705
30 Jun 2021 USD 23.1386 22.65 22.8 22.87 22.87 +0.190 (+0.84%) 5,793,926
29 Jun 2021 USD 23.07 22.65 22.86 22.68 22.68 +0.030 (+0.13%) 4,428,444
28 Jun 2021 USD 23.55 22.51 23.48 22.65 22.65 -0.900 (-3.82%) 6,832,182
25 Jun 2021 USD 23.675 23.245 23.53 23.55 23.55 0.0 (0.0%) 6,949,333
24 Jun 2021 USD 23.64 23.27 23.55 23.55 23.55 +0.220 (+0.94%) 5,500,011
23 Jun 2021 USD 24.27 23.24 24.0 23.33 23.33 -0.560 (-2.34%) 8,607,674
22 Jun 2021 USD 23.995 23.5 23.7 23.89 23.89 +0.050 (+0.21%) 4,707,468