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 (%)
Aug 31, 2017 33.99 34.35 33.46 33.90 3,648,294 +0.39(+1.16%)
Aug 30, 2017 33.60 33.73 33.24 33.51 1,637,489 -0.24(-0.71%)
Aug 29, 2017 33.10 33.81 33.10 33.75 2,252,996 +0.50(+1.50%)
Aug 28, 2017 33.27 33.40 32.82 33.25 2,518,129 -0.01(-0.03%)
Aug 25, 2017 32.88 33.41 32.87 33.26 2,037,096 +0.44(+1.34%)
Aug 24, 2017 33.09 33.09 32.54 32.82 1,787,191 -0.22(-0.67%)
Aug 23, 2017 32.51 33.24 32.51 33.04 1,580,026 +0.35(+1.07%)
Aug 22, 2017 32.62 32.95 32.43 32.69 1,874,751 +0.15(+0.46%)
Aug 21, 2017 32.77 32.99 32.46 32.54 2,354,727 -0.23(-0.70%)
Aug 18, 2017 32.74 33.13 32.43 32.77 3,248,495 -0.03(-0.09%)
Aug 17, 2017 33.79 34.09 32.75 32.80 2,230,740 -1.03(-3.04%)
Aug 16, 2017 34.37 34.51 33.76 33.83 1,383,406 -0.48(-1.40%)
Aug 15, 2017 34.03 34.42 34.03 34.31 2,158,590 +0.05(+0.15%)
Aug 14, 2017 34.51 34.54 34.13 34.26 1,933,549 -0.03(-0.09%)
Aug 11, 2017 34.51 34.89 34.28 34.29 1,193,191 -0.41(-1.18%)
Aug 10, 2017 35.01 35.29 34.57 34.70 1,984,469 -0.32(-0.91%)
Aug 09, 2017 34.79 35.29 34.76 35.02 2,267,019 +0.08(+0.23%)
Aug 08, 2017 34.75 35.47 34.64 34.94 2,155,678 +0.38(+1.10%)
Aug 07, 2017 35.10 35.27 34.40 34.56 2,058,552 -0.67(-1.90%)
Aug 04, 2017 35.42 35.54 35.06 35.23 3,115,457 -0.08(-0.23%)
Aug 03, 2017 35.26 35.51 35.07 35.31 3,200,150 -0.04(-0.11%)
Aug 02, 2017 35.36 35.55 35.03 35.35 3,405,796 -0.35(-0.98%)
Aug 01, 2017 36.82 36.83 35.41 35.70 2,956,032 -1.19(-3.23%)
Jul 31, 2017 37.14 37.17 36.43 36.89 3,322,672 -0.21(-0.57%)
Jul 28, 2017 34.85 37.50 34.39 37.10 4,263,752 +0.94(+2.60%)
Jul 27, 2017 35.97 37.04 35.70 36.16 4,730,051 +0.11(+0.31%)
Jul 26, 2017 35.58 36.18 35.22 36.05 3,826,003 +0.80(+2.27%)
Jul 25, 2017 34.81 35.28 34.77 35.25 2,979,840 +0.89(+2.59%)
Jul 24, 2017 34.26 34.46 33.88 34.36 2,851,511 +0.24(+0.70%)
Jul 21, 2017 34.73 34.88 33.44 34.12 7,851,715 -0.85(-2.43%)
Jul 20, 2017 36.59 36.90 34.86 34.97 6,623,457 -1.57(-4.30%)
Jul 19, 2017 36.59 37.09 36.36 36.54 4,235,240 -0.21(-0.57%)
Jul 18, 2017 37.52 37.78 36.73 36.75 3,278,954 -0.89(-2.36%)
Jul 17, 2017 37.71 38.37 37.64 37.64 3,926,058 +0.29(+0.78%)
Jul 14, 2017 37.00 37.49 36.91 37.35 2,874,663 +0.51(+1.38%)
Jul 13, 2017 37.45 37.65 36.69 36.84 4,086,813 -0.53(-1.42%)
Jul 12, 2017 37.77 37.99 37.25 37.37 3,268,809 +0.02(+0.05%)
Jul 11, 2017 37.31 37.78 36.89 37.35 2,796,240 +0.12(+0.32%)
Jul 10, 2017 37.63 38.17 36.80 37.23 4,721,508 -0.68(-1.79%)
Jul 07, 2017 38.14 38.59 36.12 37.91 6,085,969 +0.90(+2.43%)
Jul 06, 2017 38.09 38.09 36.52 37.01 5,133,756 -0.24(-0.64%)
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.