Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Baker Hughes Company
(NY:
BKR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
14.20
14.65
14.04
14.46
13,539,713
+0.11(+0.73%)
May 28, 2020
14.56
14.59
14.22
14.35
6,737,170
-0.15(-1.03%)
May 27, 2020
14.27
14.50
13.92
14.50
5,383,470
+0.48(+3.44%)
May 26, 2020
13.71
14.16
13.66
14.02
4,784,797
+0.78(+5.89%)
May 22, 2020
13.22
13.31
12.92
13.24
3,820,711
-0.11(-0.79%)
May 21, 2020
13.62
13.62
13.03
13.35
4,167,355
-0.16(-1.22%)
May 20, 2020
12.97
13.61
12.76
13.51
5,167,110
+0.95(+7.58%)
May 19, 2020
13.01
13.13
12.54
12.56
5,595,884
-0.72(-5.41%)
May 18, 2020
12.60
13.41
12.41
13.28
5,767,677
+1.37(+11.48%)
May 15, 2020
12.05
12.54
11.87
11.91
6,400,855
-0.21(-1.71%)
May 14, 2020
11.52
12.40
11.34
12.12
5,634,199
+0.34(+2.87%)
May 13, 2020
12.41
12.60
11.73
11.78
5,834,797
-0.83(-6.59%)
May 12, 2020
12.82
13.01
12.41
12.61
7,000,524
-0.04(-0.34%)
May 11, 2020
12.77
12.89
12.45
12.65
5,464,194
-0.34(-2.60%)
May 08, 2020
12.44
13.00
12.23
12.99
8,949,852
+0.86(+7.06%)
May 07, 2020
11.54
12.18
11.51
12.14
7,372,517
+0.94(+8.43%)
May 06, 2020
11.73
11.89
11.18
11.19
5,970,108
-0.58(-4.93%)
May 05, 2020
12.55
12.67
11.69
11.77
6,419,213
-0.32(-2.65%)
May 04, 2020
11.52
12.16
11.50
12.09
5,906,667
+0.23(+1.97%)
May 01, 2020
11.75
12.01
11.65
11.86
6,436,786
-0.22(-1.79%)
Apr 30, 2020
12.70
12.80
11.94
12.07
7,976,676
-0.74(-5.81%)
Apr 29, 2020
12.78
12.91
12.38
12.82
6,944,664
+0.53(+4.30%)
Apr 28, 2020
12.12
12.34
11.76
12.29
6,794,837
+0.52(+4.41%)
Apr 27, 2020
11.34
11.94
11.06
11.77
6,271,771
+0.16(+1.34%)
Apr 24, 2020
12.05
12.32
11.49
11.62
8,003,524
-0.13(-1.11%)
Apr 23, 2020
11.39
12.03
11.21
11.75
10,597,354
+0.50(+4.46%)
Apr 22, 2020
11.69
12.10
10.46
11.24
13,370,554
+0.21(+1.88%)
Apr 21, 2020
10.78
11.51
10.75
11.04
7,522,206
-0.20(-1.77%)
Apr 20, 2020
10.46
11.74
10.40
11.23
6,487,368
-0.04(-0.38%)
Apr 17, 2020
10.72
11.30
10.71
11.28
8,809,018
+0.38(+3.49%)
Apr 16, 2020
11.19
11.20
10.71
10.90
7,421,917
-0.28(-2.48%)
Apr 15, 2020
10.86
11.23
10.61
11.17
7,832,916
-0.38(-3.30%)
Apr 14, 2020
11.46
11.67
10.97
11.56
5,918,484
+0.05(+0.45%)
Apr 13, 2020
11.55
11.65
10.92
11.50
8,288,691
+0.37(+3.34%)
Apr 09, 2020
11.79
12.24
10.50
11.13
8,480,097
-0.03(-0.31%)
Apr 08, 2020
11.22
11.25
10.70
11.17
5,717,734
+0.42(+3.95%)
Apr 07, 2020
10.91
11.51
10.59
10.74
9,436,484
+0.57(+5.62%)
Apr 06, 2020
9.755
10.26
9.348
10.17
9,172,574
+1.17(+12.98%)
Apr 03, 2020
9.244
9.409
8.872
9.002
8,930,905
+0.03(+0.39%)
Apr 02, 2020
8.803
9.703
8.569
8.967
10,055,522
+0.48(+5.71%)
Apr 01, 2020
8.733
8.742
8.171
8.482
11,123,333
-0.61(-6.67%)
Mar 31, 2020
9.660
9.789
8.915
9.088
12,417,685
-0.40(-4.20%)
Mar 30, 2020
9.971
10.20
9.235
9.486
13,480,049
-0.80(-7.74%)
Mar 27, 2020
10.20
10.54
9.997
10.28
7,716,426
-0.45(-4.19%)
Mar 26, 2020
10.20
10.93
9.980
10.73
6,182,227
+0.68(+6.71%)
Mar 25, 2020
9.928
10.71
9.106
10.06
6,577,808
+0.32(+3.29%)
Mar 24, 2020
8.370
9.824
8.370
9.738
10,979,263
+1.66(+20.58%)
Mar 23, 2020
8.751
8.777
7.894
8.076
11,345,214
-0.58(-6.70%)
Mar 20, 2020
8.820
9.188
8.309
8.656
13,867,501
-0.12(-1.38%)
Mar 19, 2020
8.456
9.426
7.954
8.777
10,466,191
+0.38(+4.54%)
Mar 18, 2020
8.777
9.452
7.946
8.396
14,758,165
-1.34(-13.78%)
Mar 17, 2020
10.27
10.41
9.253
9.738
14,416,876
-0.31(-3.10%)
Mar 16, 2020
9.582
10.85
8.664
10.05
16,503,647
-0.97(-8.80%)
Mar 13, 2020
10.24
11.02
9.430
11.02
11,239,941
+1.76(+18.97%)
Mar 12, 2020
10.04
10.45
9.158
9.261
12,871,565
-1.74(-15.81%)
Mar 11, 2020
11.39
11.53
10.63
11.00
12,424,597
-0.91(-7.63%)
Mar 10, 2020
11.49
11.98
10.71
11.91
13,120,134
+1.09(+10.08%)
Mar 09, 2020
11.54
12.77
10.59
10.82
23,248,552
-3.10(-22.26%)
Mar 06, 2020
14.14
14.39
13.81
13.92
17,219,910
-0.76(-5.19%)
Mar 05, 2020
14.42
14.71
14.30
14.68
11,040,766
-0.28(-1.85%)
Mar 04, 2020
14.55
14.97
14.37
14.96
9,843,960
+0.65(+4.54%)
Mar 03, 2020
14.84
15.06
14.03
14.31
11,465,369
-0.55(-3.73%)
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
.