Baker Hughes Ord Shs Class A (NY: BHGE )

22.08 USD UNCHANGED
Last Price Updated: 6:34 PM EDT, Oct 17, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.48 27.82 27.32 27.72 7,450,700 +0.56(+2.06%)
Mar 28, 2019 27.16 27.45 26.87 27.16 3,084,932 -0.12(-0.44%)
Mar 27, 2019 27.69 27.88 27.11 27.28 2,487,843 -0.40(-1.45%)
Mar 26, 2019 27.68 28.11 27.34 27.68 2,738,072 +0.25(+0.91%)
Mar 25, 2019 26.95 27.47 26.89 27.43 2,448,312 +0.27(+0.99%)
Mar 22, 2019 28.27 28.32 27.15 27.16 4,306,200 -1.30(-4.57%)
Mar 21, 2019 28.17 28.65 27.96 28.46 3,163,705 +0.21(+0.74%)
Mar 20, 2019 27.84 28.48 27.63 28.25 4,939,724 +0.43(+1.55%)
Mar 19, 2019 28.46 28.61 27.66 27.82 4,848,429 -0.36(-1.28%)
Mar 18, 2019 28.01 28.41 28.01 28.18 4,398,011 +0.33(+1.18%)
Mar 15, 2019 27.55 28.03 27.55 27.85 9,978,700 +0.14(+0.51%)
Mar 14, 2019 27.28 27.79 27.25 27.71 5,624,223 +0.46(+1.69%)
Mar 13, 2019 27.08 27.36 26.96 27.25 3,097,561 +0.43(+1.60%)
Mar 12, 2019 26.65 26.91 26.57 26.82 3,879,369 +0.32(+1.21%)
Mar 11, 2019 26.08 26.78 26.03 26.50 4,562,974 +0.77(+2.99%)
Mar 08, 2019 25.64 25.79 25.22 25.73 3,554,600 -0.32(-1.23%)
Mar 07, 2019 26.29 26.36 25.75 26.05 3,988,692 -0.26(-0.99%)
Mar 06, 2019 27.03 27.03 26.17 26.31 4,412,412 -0.80(-2.95%)
Mar 05, 2019 27.15 27.18 26.76 27.11 4,287,719 +0.02(+0.07%)
Mar 04, 2019 27.28 27.51 26.73 27.09 4,308,291 -0.01(-0.04%)
Mar 01, 2019 26.58 27.13 26.53 27.10 4,128,400 +0.72(+2.73%)
Feb 28, 2019 26.76 26.80 26.16 26.38 4,311,573 -0.29(-1.09%)
Feb 27, 2019 26.80 26.89 26.53 26.67 2,526,600 -0.08(-0.30%)
Feb 26, 2019 26.78 27.09 26.44 26.75 4,086,698 +0.00(+0.00%)
Feb 25, 2019 26.26 26.92 26.18 26.75 3,392,995 +0.40(+1.52%)
Feb 22, 2019 26.49 26.56 26.21 26.35 3,507,200 +0.08(+0.30%)
Feb 21, 2019 26.67 26.67 26.11 26.27 4,052,337 -0.31(-1.17%)
Feb 20, 2019 26.13 26.98 26.13 26.58 4,672,652 +0.49(+1.88%)
Feb 19, 2019 25.69 26.14 25.55 26.09 2,939,748 +0.26(+1.01%)
Feb 15, 2019 25.89 26.03 25.68 25.83 4,119,200 +0.19(+0.74%)
Feb 14, 2019 25.00 25.75 24.98 25.64 6,223,615 +0.51(+2.03%)
Feb 13, 2019 24.76 25.57 24.71 25.13 4,004,429 +0.39(+1.58%)
Feb 12, 2019 25.12 25.30 24.58 24.74 6,366,773 -0.08(-0.32%)
Feb 11, 2019 24.42 24.94 24.33 24.82 3,739,917 +0.21(+0.85%)
Feb 08, 2019 24.28 24.69 24.18 24.61 4,403,700 +0.22(+0.90%)
Feb 07, 2019 24.69 25.04 23.86 24.39 5,052,280 -0.49(-1.97%)
Feb 06, 2019 25.02 25.36 24.86 24.88 4,800,907 -0.15(-0.60%)
Feb 05, 2019 24.56 25.19 24.55 25.03 6,189,192 +0.45(+1.83%)
Feb 04, 2019 24.27 25.01 23.96 24.58 6,061,532 +0.23(+0.94%)
Feb 01, 2019 23.52 24.59 23.38 24.35 4,559,300 +0.78(+3.31%)
Jan 31, 2019 24.07 24.96 23.44 23.57 9,064,581 -0.37(-1.55%)
Jan 30, 2019 23.28 24.16 23.18 23.94 4,274,935 +0.78(+3.37%)
Jan 29, 2019 23.21 23.35 23.02 23.16 3,365,150 +0.18(+0.78%)
Jan 28, 2019 23.28 23.28 22.61 22.98 4,181,102 -0.51(-2.17%)
Jan 25, 2019 23.31 23.66 22.98 23.49 6,687,100 +0.45(+1.95%)
Jan 24, 2019 22.84 23.36 22.79 23.04 4,706,588 +0.06(+0.26%)
Jan 23, 2019 23.76 23.90 22.93 22.98 4,649,310 -0.79(-3.32%)
Jan 22, 2019 23.87 24.02 23.49 23.77 5,088,909 -0.35(-1.45%)
Jan 18, 2019 23.98 24.36 23.73 24.12 4,566,700 +0.47(+1.99%)
Jan 17, 2019 22.91 23.71 22.77 23.65 3,884,342 +0.50(+2.16%)
Jan 16, 2019 22.93 23.28 22.78 23.15 4,035,694 +0.13(+0.56%)
Jan 15, 2019 23.36 23.65 22.95 23.02 3,370,659 -0.22(-0.95%)
Jan 14, 2019 22.86 23.36 22.69 23.24 4,804,136 +0.14(+0.61%)
Jan 11, 2019 23.14 23.25 22.70 23.10 4,876,100 -0.25(-1.07%)
Jan 10, 2019 23.02 23.77 22.93 23.35 5,316,546 +0.18(+0.78%)
Jan 09, 2019 23.50 23.78 23.17 23.17 5,216,957 -0.04(-0.17%)
Jan 08, 2019 22.83 23.27 22.64 23.21 4,959,081 +0.66(+2.93%)
Jan 07, 2019 21.94 22.75 21.82 22.55 4,740,042 +0.59(+2.69%)
Jan 04, 2019 21.34 22.12 21.27 21.96 5,040,300 +1.05(+5.02%)
Jan 03, 2019 21.09 21.35 20.54 20.91 6,672,873 -0.14(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.