Baker Hughes Co (BKR) Historical Stock Data
44.88 ↑0.57 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKR is up 0.36% a day on average. There have been 16 days where Baker Hughes Co closed green and 14 days where BKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 44.54 | 44.88 | ↑$0.35 (0.77%) | 44.16 | 45.17 | 5.71M |
| 2024-11-20 | 42.87 | 44.31 | ↑$1.44 (3.36%) | 42.78 | 44.36 | 8.09M |
| 2024-11-19 | 42.61 | 42.87 | ↑$0.26 (0.61%) | 42.61 | 43.15 | 3.40M |
| 2024-11-18 | 43.55 | 43.07 | ↓$0.48 (-1.10%) | 42.96 | 43.79 | 4.40M |
| 2024-11-15 | 43.20 | 42.94 | ↓$0.26 (-0.60%) | 42.65 | 43.71 | 4.40M |
| 2024-11-14 | 43.07 | 43.18 | ↑$0.11 (0.26%) | 42.59 | 43.30 | 7.16M |
| 2024-11-13 | 43.76 | 43.07 | ↓$0.69 (-1.58%) | 42.92 | 43.85 | 7.03M |
| 2024-11-12 | 44.00 | 43.67 | ↓$0.33 (-0.75%) | 43.48 | 44.50 | 7.07M |
| 2024-11-11 | 43.10 | 44.11 | ↑$1.01 (2.34%) | 42.97 | 44.32 | 4.92M |
| 2024-11-08 | 43.07 | 43.02 | ↓$0.05 (-0.13%) | 42.51 | 43.67 | 6.73M |
| 2024-11-07 | 42.76 | 43.10 | ↑$0.34 (0.80%) | 41.84 | 43.19 | 11.62M |
| 2024-11-06 | 40.63 | 42.74 | ↑$2.11 (5.19%) | 40.14 | 43.23 | 13.73M |
| 2024-11-05 | 38.32 | 38.58 | ↑$0.26 (0.68%) | 38.26 | 38.98 | 5.59M |
| 2024-11-04 | 37.83 | 38.17 | ↑$0.34 (0.90%) | 37.76 | 38.36 | 5.40M |
| 2024-11-01 | 38.13 | 37.85 | ↓$0.28 (-0.73%) | 37.54 | 38.29 | 7.88M |
| 2024-10-31 | 37.64 | 38.08 | ↑$0.44 (1.17%) | 37.52 | 38.24 | 8.89M |
| 2024-10-30 | 37.17 | 37.49 | ↑$0.32 (0.86%) | 37.17 | 37.62 | 6.50M |
| 2024-10-29 | 37.40 | 37.09 | ↓$0.31 (-0.83%) | 36.56 | 37.47 | 5.70M |
| 2024-10-28 | 36.61 | 37.40 | ↑$0.79 (2.16%) | 36.50 | 37.67 | 5.30M |
| 2024-10-25 | 37.66 | 37.52 | ↓$0.14 (-0.37%) | 37.02 | 37.74 | 4.60M |
| 2024-10-24 | 37.10 | 36.78 | ↓$0.32 (-0.86%) | 36.34 | 37.19 | 7.04M |
| 2024-10-23 | 36.64 | 37.00 | ↑$0.36 (0.98%) | 36.09 | 37.50 | 8.63M |
| 2024-10-22 | 36.55 | 35.98 | ↓$0.57 (-1.56%) | 35.92 | 36.65 | 6.43M |
| 2024-10-21 | 36.59 | 36.45 | ↓$0.14 (-0.38%) | 36.28 | 36.91 | 3.96M |
| 2024-10-18 | 36.73 | 36.40 | ↓$0.33 (-0.90%) | 35.99 | 36.94 | 6.09M |
| 2024-10-17 | 36.90 | 36.88 | ↓$0.02 (-0.05%) | 36.49 | 37.00 | 3.80M |
| 2024-10-16 | 36.35 | 36.74 | ↑$0.39 (1.07%) | 36.35 | 36.91 | 2.98M |
| 2024-10-15 | 36.81 | 36.32 | ↓$0.49 (-1.34%) | 36.28 | 36.91 | 4.73M |
| 2024-10-14 | 37.41 | 37.64 | ↑$0.23 (0.60%) | 37.29 | 37.70 | 2.26M |
| 2024-10-11 | 37.58 | 37.70 | ↑$0.13 (0.33%) | 37.50 | 37.84 | 4.48M |
Create an account or log in to view more rows.
$BKR flow comin
$BKR the best advice has been no stop losses. Would have cost a fortune!!!
$BKR said y’all dumb af
$BKR Shorts talk the talk but cant walk the walk
$BKR I bought the dip
$BKR Nope
$BKR bought more
$BKR let’s buy NOW!!!
$BKR Holding.
$BKR Here we go!!!