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%)
Jun 03, 2019 21.50 22.14 21.47 21.84 5,017,354 +0.43(+2.01%)
May 31, 2019 20.76 21.47 20.60 21.41 5,449,800 +0.24(+1.13%)
May 30, 2019 21.64 21.77 21.00 21.17 3,345,422 -0.53(-2.44%)
May 29, 2019 21.84 21.84 21.35 21.70 3,912,846 -0.47(-2.12%)
May 28, 2019 22.25 22.38 21.89 22.17 4,250,319 -0.04(-0.18%)
May 24, 2019 23.22 23.36 22.14 22.21 5,048,100 -0.85(-3.69%)
May 23, 2019 22.86 23.08 22.43 23.06 6,259,084 -0.30(-1.28%)
May 22, 2019 23.35 23.54 23.23 23.36 5,351,212 -0.25(-1.06%)
May 21, 2019 23.29 23.83 23.27 23.61 3,882,633 +0.32(+1.37%)
May 20, 2019 22.66 23.36 22.62 23.29 4,750,607 +0.38(+1.66%)
May 17, 2019 22.70 23.27 22.66 22.91 4,270,000 -0.07(-0.30%)
May 16, 2019 22.80 23.00 22.59 22.98 3,052,548 +0.24(+1.06%)
May 15, 2019 22.02 22.82 21.92 22.74 2,678,868 +0.46(+2.06%)
May 14, 2019 21.97 22.46 21.97 22.28 3,404,195 +0.54(+2.48%)
May 13, 2019 22.01 22.09 21.31 21.74 4,444,116 -0.58(-2.60%)
May 10, 2019 22.52 22.57 22.04 22.32 3,950,500 -0.29(-1.28%)
May 09, 2019 22.76 22.77 22.17 22.61 6,478,587 -0.34(-1.48%)
May 08, 2019 23.25 23.40 22.88 22.95 3,673,972 -0.26(-1.12%)
May 07, 2019 23.60 23.64 23.01 23.21 2,857,092 -0.73(-3.05%)
May 06, 2019 23.81 24.24 23.70 23.94 3,463,070 -0.19(-0.79%)
May 03, 2019 23.80 24.28 23.76 24.13 4,917,100 +0.61(+2.59%)
May 02, 2019 23.41 23.82 23.18 23.52 4,682,408 -0.03(-0.13%)
May 01, 2019 23.95 24.34 23.42 23.55 7,400,460 -0.47(-1.96%)
Apr 30, 2019 25.64 25.81 23.75 24.02 10,786,054 -1.95(-7.51%)
Apr 29, 2019 25.48 26.05 25.46 25.97 3,721,974 +0.39(+1.52%)
Apr 26, 2019 25.32 25.77 25.15 25.58 3,062,900 +0.01(+0.04%)
Apr 25, 2019 25.60 25.91 25.44 25.57 4,365,776 -0.04(-0.16%)
Apr 24, 2019 26.08 26.24 25.58 25.61 3,725,294 -0.36(-1.39%)
Apr 23, 2019 26.60 26.93 25.80 25.97 7,332,265 -0.63(-2.37%)
Apr 22, 2019 25.81 26.67 25.65 26.60 4,087,683 +1.00(+3.91%)
Apr 18, 2019 25.87 26.05 25.44 25.60 2,879,300 -0.18(-0.70%)
Apr 17, 2019 25.98 26.28 25.57 25.78 3,486,895 -0.06(-0.23%)
Apr 16, 2019 26.05 26.14 25.61 25.84 4,412,250 -0.11(-0.42%)
Apr 15, 2019 26.25 26.43 25.92 25.95 2,892,533 -0.43(-1.63%)
Apr 12, 2019 27.07 27.13 26.33 26.38 4,508,500 -0.28(-1.05%)
Apr 11, 2019 26.84 26.99 26.39 26.66 2,695,470 -0.21(-0.78%)
Apr 10, 2019 26.81 26.98 26.68 26.87 3,018,878 +0.19(+0.71%)
Apr 09, 2019 26.69 26.83 26.38 26.68 4,457,658 -0.14(-0.52%)
Apr 08, 2019 26.85 27.27 26.49 26.82 4,881,756 +0.04(+0.15%)
Apr 05, 2019 26.83 27.14 26.65 26.78 3,982,800 +0.01(+0.04%)
Apr 04, 2019 26.56 26.78 26.18 26.77 4,255,883 +0.30(+1.13%)
Apr 03, 2019 27.18 27.44 26.25 26.47 5,337,981 -0.52(-1.93%)
Apr 02, 2019 27.86 27.93 26.84 26.99 5,730,234 -0.85(-3.05%)
Apr 01, 2019 27.92 28.15 27.64 27.84 4,567,208 +0.12(+0.43%)
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%)
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.