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, 2018 27.77 27.77 27.77 0 -0.30(-1.07%)
Mar 28, 2018 29.20 29.53 28.02 28.07 4,761,650 -1.13(-3.87%)
Mar 27, 2018 30.37 29.01 29.20 5,779,802 -0.71(-2.37%)
Mar 26, 2018 29.58 30.06 28.64 29.91 6,501,936 +0.71(+2.43%)
Mar 23, 2018 30.03 30.07 29.05 29.20 5,951,421 -0.58(-1.95%)
Mar 22, 2018 30.61 30.69 29.75 29.78 4,531,921 -1.18(-3.81%)
Mar 21, 2018 29.91 31.20 29.75 30.96 5,739,086 +1.11(+3.72%)
Mar 20, 2018 30.59 30.84 29.84 29.85 5,588,538 -0.72(-2.36%)
Mar 19, 2018 30.75 30.84 30.17 30.57 4,544,035 -0.35(-1.13%)
Mar 16, 2018 29.97 31.05 29.92 30.92 9,629,397 +1.03(+3.45%)
Mar 15, 2018 30.66 30.69 29.35 29.89 5,505,398 -0.71(-2.32%)
Mar 14, 2018 30.43 30.92 30.38 30.60 4,037,699 +0.25(+0.82%)
Mar 13, 2018 30.87 31.16 29.90 30.35 4,864,490 -0.44(-1.43%)
Mar 12, 2018 30.34 30.95 30.27 30.79 5,750,072 +0.55(+1.82%)
Mar 09, 2018 29.55 30.32 29.55 30.24 5,970,210 +0.93(+3.17%)
Mar 08, 2018 29.11 29.80 28.83 29.31 7,533,521 +0.39(+1.35%)
Mar 07, 2018 29.00 28.92 6,977,356 +0.37(+1.30%)
Mar 06, 2018 28.13 28.64 28.06 28.55 5,562,702 +0.53(+1.89%)
Mar 05, 2018 27.27 28.20 27.13 28.02 4,058,516 +0.57(+2.08%)
Mar 02, 2018 26.97 27.57 26.33 27.45 3,327,568 +0.32(+1.18%)
Mar 01, 2018 26.45 27.48 26.38 27.13 8,132,227 +0.73(+2.77%)
Feb 28, 2018 27.15 27.27 26.29 26.40 3,674,256 -0.60(-2.22%)
Feb 27, 2018 27.71 27.98 26.99 27.00 3,075,397 -0.63(-2.28%)
Feb 26, 2018 28.22 28.22 27.26 27.63 5,885,814 -0.40(-1.43%)
Feb 23, 2018 28.13 28.48 27.67 28.03 4,811,591 -0.01(-0.04%)
Feb 22, 2018 28.57 28.04 8,692,155 +1.28(+4.78%)
Feb 21, 2018 26.32 28.23 25.87 26.76 11,368,976 +0.32(+1.21%)
Feb 20, 2018 26.55 26.98 26.27 26.44 3,625,158 -0.09(-0.34%)
Feb 16, 2018 26.53 26.53 26.53 0 +0.39(+1.49%)
Feb 15, 2018 26.77 25.53 26.14 4,575,301 -0.28(-1.06%)
Feb 14, 2018 25.64 26.63 25.63 26.42 6,140,802 +0.48(+1.85%)
Feb 13, 2018 26.73 26.74 25.90 25.94 4,458,591 -0.91(-3.39%)
Feb 12, 2018 26.88 27.12 26.01 26.85 9,381,432 +0.35(+1.32%)
Feb 09, 2018 27.67 27.77 25.68 26.50 6,341,890 -1.00(-3.64%)
Feb 08, 2018 28.94 29.06 27.45 27.50 7,637,886 -1.31(-4.55%)
Feb 07, 2018 29.43 29.72 28.64 28.81 3,655,839 -0.41(-1.40%)
Feb 06, 2018 28.85 29.59 28.03 29.22 8,330,731 -0.50(-1.68%)
Feb 05, 2018 30.78 31.02 29.21 29.72 4,430,274 -1.33(-4.28%)
Feb 02, 2018 31.80 31.98 30.90 31.05 6,506,376 -1.40(-4.31%)
Feb 01, 2018 32.50 33.07 32.05 32.45 6,530,129 +0.30(+0.93%)
Jan 31, 2018 31.87 32.82 31.65 32.15 7,545,874 +0.29(+0.91%)
Jan 30, 2018 31.08 31.89 30.72 31.86 6,497,647 +0.46(+1.46%)
Jan 29, 2018 32.50 32.70 31.32 31.40 4,832,574 -1.34(-4.09%)
Jan 26, 2018 32.47 33.01 32.10 32.74 3,885,072 +0.43(+1.33%)
Jan 25, 2018 33.80 33.88 32.29 32.31 6,469,125 -1.47(-4.35%)
Jan 24, 2018 35.96 36.16 33.16 33.78 10,236,077 -2.04(-5.70%)
Jan 23, 2018 35.56 36.04 34.99 35.82 6,180,870 +0.27(+0.76%)
Jan 22, 2018 35.00 35.76 34.36 35.55 5,994,699 +0.81(+2.33%)
Jan 19, 2018 34.37 34.94 34.20 34.74 5,061,821 +0.00(+0.00%)
Jan 18, 2018 36.07 36.12 34.64 34.74 7,035,413 -1.55(-4.27%)
Jan 17, 2018 36.36 36.65 35.94 36.29 4,075,132 +0.01(+0.03%)
Jan 16, 2018 37.08 37.10 36.06 36.28 3,872,694 -0.92(-2.47%)
Jan 12, 2018 37.20 37.20 37.20 0 +0.70(+1.92%)
Jan 11, 2018 35.50 36.62 35.10 36.50 5,641,504 +1.03(+2.90%)
Jan 10, 2018 34.97 35.65 34.87 35.47 3,496,130 +0.44(+1.26%)
Jan 09, 2018 34.52 35.05 34.09 35.03 3,396,505 +0.52(+1.51%)
Jan 08, 2018 34.42 34.58 33.65 34.51 4,656,781 +0.07(+0.20%)
Jan 05, 2018 34.70 34.70 33.69 34.44 4,034,566 -0.19(-0.55%)
Jan 04, 2018 33.78 34.67 33.30 34.63 6,213,590 +1.10(+3.28%)
Jan 03, 2018 32.43 33.65 32.41 33.53 4,954,221 +1.30(+4.03%)
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.