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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 May 2021 USD 25.305 24.03 24.03 24.81 24.81 +0.180 (+0.73%) 13,119,271
10 May 2021 USD 25.23 24.59 24.64 24.63 24.63 0.0 (0.0%) 12,150,284
7 May 2021 USD 24.76 22.59 22.59 24.63 24.63 +1.560 (+6.76%) 15,966,383
6 May 2021 USD 23.11 22.41 22.92 23.07 23.07 +0.470 (+2.08%) 10,928,260
5 May 2021 USD 22.715 21.71 21.89 22.6 22.6 +1.030 (+4.78%) 17,918,098
4 May 2021 USD 22.0299 21.52 21.73 21.57 21.57 -0.120 (-0.55%) 10,941,858
3 May 2021 USD 21.95 20.54 20.58 21.69 21.69 +1.610 (+8.02%) 10,171,713
30 Apr 2021 USD 20.71 20.0729 20.25 20.08 20.08 -0.460 (-2.24%) 11,436,570
29 Apr 2021 USD 20.65 20.09 20.47 20.54 20.54 +0.290 (+1.43%) 12,228,157
28 Apr 2021 USD 20.44 19.945 20.09 20.25 20.25 +0.330 (+1.66%) 9,709,794
27 Apr 2021 USD 20.35 19.565 20.33 19.92 19.92 -0.220 (-1.09%) 8,295,143
26 Apr 2021 USD 20.41 20.025 20.21 20.14 20.14 +0.130 (+0.65%) 8,211,113
23 Apr 2021 USD 20.23 19.61 19.85 20.01 20.01 +0.190 (+0.96%) 8,241,105
22 Apr 2021 USD 20.1 19.53 19.53 19.82 19.82 +0.270 (+1.38%) 9,291,720
21 Apr 2021 USD 19.615 18.75 18.98 19.55 19.55 +0.040 (+0.21%) 11,208,442
20 Apr 2021 USD 19.96 19.25 19.81 19.51 19.51 -0.520 (-2.60%) 13,491,793
19 Apr 2021 USD 20.51 19.95 20.38 20.03 20.03 -0.070 (-0.35%) 6,892,958
16 Apr 2021 USD 20.265 19.86 20.11 20.1 20.1 +0.200 (+1.01%) 7,861,511
15 Apr 2021 USD 20.37 19.8 20.3 19.9 19.9 -0.450 (-2.21%) 7,231,146
14 Apr 2021 USD 20.73 20.06 20.08 20.35 20.35 +0.470 (+2.36%) 10,735,881
13 Apr 2021 USD 20.21 19.68 19.87 19.88 19.88 -0.210 (-1.05%) 8,778,975
12 Apr 2021 USD 20.48 19.925 20.33 20.09 20.09 -0.020 (-0.10%) 8,243,970
9 Apr 2021 USD 20.75 19.86 20.74 20.11 20.11 -0.600 (-2.90%) 11,896,522
8 Apr 2021 USD 21.25 20.28 21.15 20.71 20.71 -0.720 (-3.36%) 13,464,394
7 Apr 2021 USD 21.68 21.15 21.33 21.43 21.43 +0.180 (+0.85%) 6,556,943
6 Apr 2021 USD 21.86 21.22 21.49 21.25 21.25 -0.160 (-0.75%) 8,315,482
5 Apr 2021 USD 21.73 21.18 21.73 21.41 21.41 -0.320 (-1.47%) 5,387,767
1 Apr 2021 USD 21.73 21.13 21.62 21.73 21.73 +0.120 (+0.56%) 9,452,501
31 Mar 2021 USD 21.83 21.47 21.7 21.61 21.61 -0.120 (-0.55%) 5,308,459
30 Mar 2021 USD 22.24 21.66 21.87 21.73 21.73 -0.430 (-1.94%) 5,138,778