Baker Hughes Co (BKR) Historical Stock Data
37.79 ↑0.06 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKR is down -0.01% a day on average. There have been 14 days where Baker Hughes Co closed green and 16 days where BKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 37.85 | 37.79 | ↓$0.05 (-0.15%) | 37.23 | 38.50 | 6.16M |
| 2025-05-15 | 37.36 | 37.73 | ↑$0.37 (0.99%) | 36.99 | 37.75 | 6.49M |
| 2025-05-14 | 37.96 | 37.84 | ↓$0.12 (-0.32%) | 37.77 | 38.35 | 5.94M |
| 2025-05-13 | 37.70 | 38.18 | ↑$0.48 (1.27%) | 37.47 | 38.33 | 6.45M |
| 2025-05-12 | 38.19 | 37.62 | ↓$0.57 (-1.49%) | 37.16 | 38.36 | 7.74M |
| 2025-05-09 | 36.88 | 36.49 | ↓$0.39 (-1.06%) | 36.37 | 36.88 | 8.99M |
| 2025-05-08 | 36.76 | 36.25 | ↓$0.51 (-1.39%) | 36.19 | 37.35 | 15.27M |
| 2025-05-07 | 36.61 | 36.31 | ↓$0.30 (-0.82%) | 36.15 | 36.79 | 6.90M |
| 2025-05-06 | 36.75 | 36.40 | ↓$0.35 (-0.95%) | 36.23 | 36.88 | 8.83M |
| 2025-05-05 | 36.35 | 36.75 | ↑$0.40 (1.10%) | 36.13 | 36.93 | 6.79M |
| 2025-05-02 | 36.66 | 37.10 | ↑$0.44 (1.20%) | 36.18 | 37.15 | 7.29M |
| 2025-05-01 | 35.11 | 36.19 | ↑$1.08 (3.08%) | 35.11 | 36.63 | 8.90M |
| 2025-04-30 | 35.43 | 35.40 | ↓$0.03 (-0.08%) | 34.57 | 35.53 | 10.20M |
| 2025-04-29 | 36.03 | 35.92 | ↓$0.11 (-0.31%) | 35.49 | 36.16 | 7.27M |
| 2025-04-28 | 36.47 | 36.21 | ↓$0.26 (-0.71%) | 35.93 | 36.68 | 6.77M |
| 2025-04-25 | 35.94 | 36.45 | ↑$0.51 (1.42%) | 35.64 | 36.50 | 7.08M |
| 2025-04-24 | 36.25 | 36.38 | ↑$0.13 (0.36%) | 35.50 | 36.45 | 9.68M |
| 2025-04-23 | 36.85 | 35.89 | ↓$0.95 (-2.59%) | 35.72 | 38.16 | 13.33M |
| 2025-04-22 | 38.15 | 38.36 | ↑$0.21 (0.55%) | 37.24 | 38.75 | 9.96M |
| 2025-04-21 | 38.42 | 37.80 | ↓$0.62 (-1.61%) | 37.39 | 38.52 | 5.78M |
| 2025-04-17 | 38.86 | 38.91 | ↑$0.05 (0.13%) | 38.64 | 39.48 | 5.42M |
| 2025-04-16 | 37.99 | 38.13 | ↑$0.14 (0.37%) | 37.76 | 38.82 | 6.15M |
| 2025-04-15 | 37.78 | 38.16 | ↑$0.38 (1.01%) | 37.73 | 38.51 | 5.10M |
| 2025-04-14 | 38.54 | 37.81 | ↓$0.72 (-1.88%) | 37.35 | 38.54 | 6.01M |
| 2025-04-11 | 36.87 | 37.93 | ↑$1.06 (2.87%) | 36.04 | 38.11 | 8.93M |
| 2025-04-10 | 37.35 | 36.66 | ↓$0.69 (-1.83%) | 35.85 | 37.49 | 12.79M |
| 2025-04-09 | 34.78 | 38.75 | ↑$3.98 (11.43%) | 34.07 | 39.38 | 16.22M |
| 2025-04-08 | 36.64 | 35.00 | ↓$1.64 (-4.48%) | 34.26 | 37.07 | 13.59M |
| 2025-04-07 | 34.56 | 35.71 | ↑$1.15 (3.33%) | 33.62 | 37.28 | 16.66M |
| 2025-04-04 | 39.29 | 35.41 | ↓$3.88 (-9.88%) | 35.28 | 39.68 | 20.97M |
Create an account or log in to view more rows.
$BKR We will not sell!
$BKR don’t be boring today beast
$BKR man this will be good in coming weeks
$BKR lock and load
$BKR Games being played here.
$BKR today feels different to the moon
$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