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 (%)
Oct 17, 2019 22.08 22.08 22.08 0 +0.09(+0.41%)
Oct 16, 2019 22.31 22.42 21.95 21.99 3,549,011 -0.31(-1.39%)
Oct 15, 2019 22.32 22.69 22.20 22.30 4,684,908 -0.02(-0.09%)
Oct 14, 2019 21.92 22.39 21.80 22.32 3,674,201 +0.09(+0.40%)
Oct 11, 2019 22.12 22.49 21.95 22.23 5,358,800 +0.43(+1.97%)
Oct 10, 2019 21.73 21.96 21.68 21.80 3,245,840 +0.19(+0.88%)
Oct 09, 2019 21.63 21.67 21.27 21.61 2,519,000 +0.23(+1.08%)
Oct 08, 2019 21.69 21.82 21.37 21.38 3,187,926 -0.52(-2.37%)
Oct 07, 2019 22.49 22.55 21.89 21.90 3,911,465 -0.57(-2.54%)
Oct 04, 2019 22.69 22.80 22.29 22.47 4,581,700 -0.22(-0.97%)
Oct 03, 2019 22.03 22.70 21.78 22.69 5,902,846 +0.55(+2.48%)
Oct 02, 2019 22.65 22.65 22.07 22.14 5,016,424 -0.53(-2.34%)
Oct 01, 2019 23.38 23.39 22.66 22.67 6,917,323 -0.53(-2.28%)
Sep 30, 2019 24.01 24.01 23.03 23.20 8,227,005 -0.84(-3.49%)
Sep 27, 2019 23.84 24.38 23.70 24.04 31,637,300 +0.11(+0.46%)
Sep 26, 2019 24.08 24.18 23.39 23.93 8,709,360 -0.36(-1.48%)
Sep 25, 2019 23.40 24.29 23.34 24.29 8,957,618 +0.64(+2.71%)
Sep 24, 2019 23.69 24.11 23.24 23.65 8,521,293 -0.25(-1.05%)
Sep 23, 2019 23.45 24.39 23.45 23.90 12,266,813 +0.31(+1.31%)
Sep 20, 2019 23.27 23.60 22.92 23.59 14,556,400 +0.38(+1.64%)
Sep 19, 2019 23.46 23.52 23.10 23.21 4,714,642 -0.02(-0.09%)
Sep 18, 2019 23.35 23.74 23.08 23.23 5,778,994 -0.15(-0.64%)
Sep 17, 2019 23.39 23.70 22.85 23.38 8,637,562 -0.43(-1.81%)
Sep 16, 2019 23.53 23.89 22.64 23.81 22,371,084 +1.09(+4.80%)
Sep 13, 2019 22.96 23.00 22.20 22.72 10,862,300 +0.08(+0.35%)
Sep 12, 2019 21.65 22.88 21.36 22.64 67,849,775 +0.35(+1.57%)
Sep 11, 2019 23.25 23.70 22.22 22.29 12,405,902 -1.82(-7.55%)
Sep 10, 2019 24.38 24.73 24.02 24.11 3,550,913 -0.07(-0.29%)
Sep 09, 2019 23.66 24.29 23.54 24.18 4,558,792 +0.65(+2.76%)
Sep 06, 2019 23.38 23.64 23.16 23.53 3,743,900 +0.01(+0.04%)
Sep 05, 2019 23.04 24.04 22.94 23.52 4,927,400 +0.91(+4.02%)
Sep 04, 2019 22.45 22.69 22.19 22.61 5,410,469 +0.46(+2.08%)
Sep 03, 2019 21.27 22.20 21.10 22.15 5,157,378 +0.46(+2.12%)
Aug 30, 2019 22.03 22.20 21.59 21.69 4,984,700 -0.19(-0.87%)
Aug 29, 2019 21.86 22.27 21.75 21.88 3,308,547 +0.24(+1.11%)
Aug 28, 2019 21.35 21.99 21.17 21.64 4,271,388 +0.35(+1.64%)
Aug 27, 2019 21.56 21.82 21.25 21.29 3,887,431 -0.01(-0.05%)
Aug 26, 2019 21.20 21.48 20.95 21.30 4,018,410 +0.42(+2.01%)
Aug 23, 2019 21.04 21.85 20.79 20.88 5,048,700 -0.55(-2.57%)
Aug 22, 2019 21.28 21.96 21.28 21.43 4,029,795 +0.19(+0.89%)
Aug 21, 2019 21.29 21.40 21.10 21.24 2,905,976 +0.13(+0.62%)
Aug 20, 2019 21.28 21.29 20.73 21.11 4,000,047 -0.31(-1.45%)
Aug 19, 2019 21.50 21.70 21.24 21.42 4,086,993 +0.36(+1.71%)
Aug 16, 2019 20.87 21.30 20.62 21.06 6,012,700 +0.35(+1.69%)
Aug 15, 2019 21.77 21.86 20.43 20.71 7,326,650 -1.30(-5.91%)
Aug 14, 2019 22.93 23.01 21.75 22.01 5,437,432 -1.56(-6.62%)
Aug 13, 2019 23.31 23.97 23.23 23.57 3,338,367 +0.15(+0.64%)
Aug 12, 2019 23.50 23.92 23.29 23.42 4,045,701 -0.26(-1.10%)
Aug 09, 2019 24.10 24.11 23.39 23.68 3,147,200 -0.46(-1.91%)
Aug 08, 2019 23.40 24.16 23.07 24.14 4,279,518 +0.78(+3.34%)
Aug 07, 2019 23.08 23.46 22.74 23.36 4,421,614 -0.33(-1.39%)
Aug 06, 2019 24.01 24.18 23.16 23.69 3,429,919 -0.12(-0.50%)
Aug 05, 2019 23.59 23.95 23.40 23.81 4,401,131 -0.27(-1.12%)
Aug 02, 2019 25.37 25.37 23.93 24.08 5,043,200 -1.19(-4.71%)
Aug 01, 2019 24.94 25.79 24.75 25.27 6,346,445 -0.12(-0.47%)
Jul 31, 2019 24.90 25.95 24.61 25.39 7,307,152 +0.88(+3.59%)
Jul 30, 2019 23.92 24.57 23.64 24.51 6,000,124 +0.42(+1.74%)
Jul 29, 2019 24.79 24.83 23.87 24.09 2,924,513 -0.75(-3.02%)
Jul 26, 2019 24.49 24.91 24.49 24.84 3,898,200 +0.22(+0.89%)
Jul 25, 2019 25.00 25.02 24.40 24.62 3,395,960 -0.24(-0.97%)
Jul 24, 2019 24.30 25.00 24.30 24.86 2,889,184 +0.55(+2.26%)
Jul 23, 2019 23.96 24.52 23.94 24.31 4,163,286 +0.35(+1.46%)
Jul 22, 2019 23.70 24.15 23.70 23.96 4,344,434 +0.40(+1.70%)
Jul 19, 2019 23.30 23.77 23.03 23.56 5,472,100 +0.25(+1.07%)
Jul 18, 2019 23.13 23.33 22.59 23.31 11,212,927 +0.12(+0.52%)
Jul 17, 2019 24.10 24.27 23.19 23.19 8,301,458 -0.90(-3.74%)
Jul 16, 2019 24.63 24.65 24.04 24.09 5,331,879 -0.60(-2.43%)
Jul 15, 2019 25.03 25.06 24.62 24.69 3,081,302 -0.32(-1.28%)
Jul 12, 2019 25.34 25.44 24.98 25.01 2,563,600 -0.23(-0.91%)
Jul 11, 2019 25.32 25.36 25.00 25.24 3,322,789 -0.14(-0.55%)
Jul 10, 2019 25.25 25.45 25.03 25.38 2,234,182 +0.38(+1.52%)
Jul 09, 2019 25.06 25.13 24.84 25.00 3,473,169 -0.19(-0.75%)
Jul 08, 2019 24.49 25.20 24.33 25.19 3,622,935 +0.64(+2.61%)
Jul 05, 2019 24.36 24.55 24.17 24.55 1,951,700 +0.04(+0.16%)
Jul 03, 2019 24.65 24.65 24.02 24.51 1,584,400 -0.01(-0.04%)
Jul 02, 2019 25.16 25.36 24.23 24.52 6,348,563 -0.66(-2.62%)
Jul 01, 2019 24.99 25.50 24.93 25.18 4,265,855 +0.55(+2.23%)
Jun 28, 2019 24.76 25.07 24.42 24.63 9,899,300 -0.06(-0.24%)
Jun 27, 2019 24.74 25.01 24.56 24.69 3,301,872 -0.06(-0.24%)
Jun 26, 2019 24.78 25.32 24.63 24.75 3,669,719 +0.13(+0.53%)
Jun 25, 2019 24.65 24.81 24.35 24.62 2,885,682 -0.10(-0.40%)
Jun 24, 2019 25.20 25.35 24.63 24.72 3,145,751 -0.45(-1.79%)
Jun 21, 2019 24.43 25.20 24.43 25.17 7,018,100 +0.81(+3.33%)
Jun 20, 2019 23.68 24.44 23.68 24.36 4,282,407 +1.04(+4.46%)
Jun 19, 2019 23.16 23.37 22.93 23.32 3,187,386 +0.23(+1.00%)
Jun 18, 2019 22.47 23.16 22.44 23.09 5,238,131 +0.69(+3.08%)
Jun 17, 2019 22.12 22.83 21.91 22.40 3,804,710 +0.25(+1.13%)
Jun 14, 2019 22.75 22.75 21.77 22.15 4,031,700 -0.63(-2.77%)
Jun 13, 2019 22.62 22.79 22.35 22.78 3,088,787 +0.48(+2.15%)
Jun 12, 2019 22.92 22.99 22.28 22.30 3,622,549 -0.86(-3.71%)
Jun 11, 2019 23.60 23.72 23.14 23.16 3,697,538 -0.25(-1.07%)
Jun 10, 2019 23.48 23.76 23.26 23.41 3,219,558 +0.09(+0.39%)
Jun 07, 2019 23.08 23.54 22.82 23.32 4,241,000 +0.37(+1.61%)
Jun 06, 2019 22.27 23.08 22.21 22.95 5,709,917 +0.72(+3.24%)
Jun 05, 2019 22.05 22.28 21.45 22.23 3,905,745 +0.19(+0.86%)
Jun 04, 2019 22.13 22.29 21.51 22.04 4,720,498 +0.20(+0.92%)
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.