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%)
Jan 02, 2018 31.71 32.24 31.61 32.23 3,653,271 +0.59(+1.86%)
Dec 29, 2017 31.64 31.64 31.64 0 +0.24(+0.76%)
Dec 28, 2017 32.00 32.13 31.27 31.40 2,746,359 -0.63(-1.97%)
Dec 27, 2017 32.08 32.35 31.89 32.03 2,930,091 -0.03(-0.09%)
Dec 26, 2017 32.23 32.47 31.90 32.06 2,191,408 -0.17(-0.53%)
Dec 22, 2017 31.87 32.46 31.49 32.23 2,640,570 -0.07(-0.22%)
Dec 21, 2017 32.73 33.12 32.29 32.30 6,206,159 -0.44(-1.34%)
Dec 20, 2017 31.90 32.88 31.81 32.74 4,432,071 +0.91(+2.86%)
Dec 19, 2017 32.06 30.87 31.83 5,856,092 +0.80(+2.58%)
Dec 18, 2017 30.43 31.23 30.33 31.03 6,014,837 +0.77(+2.54%)
Dec 15, 2017 30.77 30.84 30.10 30.26 9,025,329 -0.33(-1.08%)
Dec 14, 2017 30.08 30.84 30.02 30.59 7,625,301 +0.26(+0.86%)
Dec 13, 2017 30.90 31.02 30.09 30.33 5,397,985 -0.62(-2.00%)
Dec 12, 2017 30.95 31.66 30.59 30.95 5,889,358 +0.00(+0.00%)
Dec 11, 2017 30.46 30.69 30.21 6,752,182 +0.00(+0.00%)
Dec 08, 2017 30.55 30.80 30.07 30.26 4,723,836 -0.11(-0.36%)
Dec 07, 2017 30.52 31.10 30.30 30.37 3,670,109 -0.14(-0.46%)
Dec 06, 2017 30.65 31.17 30.29 30.51 4,477,512 -0.30(-0.97%)
Dec 05, 2017 31.75 31.99 30.75 30.81 4,719,715 -0.90(-2.84%)
Dec 04, 2017 30.70 32.59 30.69 31.71 7,928,433 +1.01(+3.29%)
Dec 01, 2017 30.04 30.83 29.87 30.70 10,813,070 +0.97(+3.26%)
Nov 30, 2017 30.02 30.63 29.70 29.73 11,491,688 -0.25(-0.83%)
Nov 29, 2017 30.03 30.30 29.90 29.98 4,886,853 -0.10(-0.33%)
Nov 28, 2017 30.20 30.37 29.99 30.08 4,313,909 -0.23(-0.76%)
Nov 27, 2017 30.67 30.80 30.18 30.31 2,622,592 -0.49(-1.59%)
Nov 24, 2017 30.78 31.11 30.60 30.80 1,314,053 +0.09(+0.29%)
Nov 22, 2017 30.75 31.13 30.60 30.71 3,378,941 +0.05(+0.16%)
Nov 21, 2017 30.55 30.99 30.55 30.66 3,346,074 +0.22(+0.72%)
Nov 20, 2017 30.92 30.92 30.31 30.44 3,927,182 -0.47(-1.52%)
Nov 17, 2017 30.20 31.02 30.16 30.91 2,690,587 +0.76(+2.52%)
Nov 16, 2017 30.61 31.15 30.11 30.15 3,709,219 -0.45(-1.47%)
Nov 15, 2017 29.85 30.83 29.62 30.60 4,733,244 +0.09(+0.29%)
Nov 14, 2017 31.46 31.75 29.95 30.51 6,311,904 -1.37(-4.30%)
Nov 13, 2017 32.74 32.79 31.84 31.88 3,665,153 -1.07(-3.25%)
Nov 10, 2017 32.65 33.14 32.40 32.95 2,512,611 +0.21(+0.64%)
Nov 09, 2017 32.69 32.95 32.19 32.74 4,218,703 -0.10(-0.30%)
Nov 08, 2017 33.24 33.72 32.79 32.84 3,370,157 -0.56(-1.68%)
Nov 07, 2017 34.04 34.08 33.31 33.40 4,451,305 -0.52(-1.53%)
Nov 06, 2017 31.55 33.98 31.54 33.92 8,134,386 +2.74(+8.79%)
Nov 03, 2017 30.91 31.46 30.85 31.18 4,539,086 -0.10(-0.32%)
Nov 02, 2017 31.79 32.17 31.09 31.28 3,900,514 -0.57(-1.79%)
Nov 01, 2017 31.75 32.34 31.56 31.85 3,127,214 +0.42(+1.34%)
Oct 31, 2017 31.29 31.53 31.05 31.43 3,144,708 -0.07(-0.22%)
Oct 30, 2017 31.18 31.77 31.09 31.50 4,545,954 +0.20(+0.64%)
Oct 27, 2017 29.79 31.31 29.62 31.30 4,641,739 +1.36(+4.54%)
Oct 26, 2017 30.12 30.34 29.73 29.94 2,599,019 -0.13(-0.43%)
Oct 25, 2017 30.70 30.86 30.00 30.07 4,848,981 -0.62(-2.02%)
Oct 24, 2017 31.56 31.66 30.63 30.69 4,213,779 -0.78(-2.48%)
Oct 23, 2017 33.10 33.26 31.40 31.47 5,767,345 -1.79(-5.38%)
Oct 20, 2017 32.01 33.43 31.44 33.26 7,152,564 +0.11(+0.33%)
Oct 19, 2017 33.55 33.89 33.05 33.15 4,702,269 -0.65(-1.92%)
Oct 18, 2017 33.84 34.26 33.75 33.80 2,631,429 +0.01(+0.03%)
Oct 17, 2017 33.64 34.07 33.30 33.79 4,636,842 +0.09(+0.27%)
Oct 16, 2017 34.04 34.22 33.64 33.70 2,896,282 -0.03(-0.09%)
Oct 13, 2017 34.26 34.60 33.71 33.73 2,854,919 -0.19(-0.56%)
Oct 12, 2017 34.14 34.30 33.78 33.92 4,677,528 -0.47(-1.37%)
Oct 11, 2017 34.81 34.90 34.23 34.39 4,578,158 -0.58(-1.66%)
Oct 10, 2017 36.06 36.23 34.92 34.97 4,350,082 -0.87(-2.43%)
Oct 09, 2017 36.59 36.67 35.80 35.84 3,165,113 -0.69(-1.89%)
Oct 06, 2017 36.16 36.71 36.04 36.53 1,827,879 +0.05(+0.14%)
Oct 05, 2017 36.84 36.92 36.46 36.48 1,909,838 -0.23(-0.63%)
Oct 04, 2017 36.75 37.09 36.53 36.71 1,970,628 +0.04(+0.11%)
Oct 03, 2017 36.84 37.10 36.39 36.67 2,466,311 -0.19(-0.52%)
Oct 02, 2017 35.96 36.91 35.92 36.86 1,908,649 +0.24(+0.66%)
Sep 29, 2017 36.80 37.05 36.32 36.62 3,251,225 -0.41(-1.11%)
Sep 28, 2017 37.12 37.24 36.56 37.03 2,129,601 +0.10(+0.27%)
Sep 27, 2017 37.10 37.20 36.69 36.93 2,168,587 -0.11(-0.30%)
Sep 26, 2017 37.34 37.34 36.66 37.04 2,629,118 -0.48(-1.28%)
Sep 25, 2017 36.85 38.10 36.63 37.52 4,736,968 +0.85(+2.32%)
Sep 22, 2017 36.53 36.74 36.28 36.67 3,605,847 +0.09(+0.25%)
Sep 21, 2017 37.17 37.26 36.37 36.58 2,626,484 -0.92(-2.45%)
Sep 20, 2017 37.55 37.68 37.24 37.50 2,254,136 +0.11(+0.29%)
Sep 19, 2017 37.31 37.45 37.06 37.39 2,961,456 +0.03(+0.08%)
Sep 18, 2017 36.91 37.49 36.78 37.36 3,251,905 +0.46(+1.25%)
Sep 15, 2017 36.37 36.91 36.37 36.90 8,293,145 +0.52(+1.43%)
Sep 14, 2017 36.35 37.14 36.20 36.38 4,785,721 +0.29(+0.80%)
Sep 13, 2017 35.94 36.73 35.90 36.09 4,303,419 +0.13(+0.36%)
Sep 12, 2017 35.38 36.40 35.24 35.96 3,548,583 +0.48(+1.35%)
Sep 11, 2017 34.52 35.60 34.37 35.48 2,849,534 +1.06(+3.08%)
Sep 08, 2017 34.77 34.98 34.06 34.42 3,019,167 -0.33(-0.95%)
Sep 07, 2017 34.77 35.25 34.29 34.75 2,085,980 +0.01(+0.03%)
Sep 06, 2017 35.39 35.74 34.72 34.74 3,353,211 -0.23(-0.66%)
Sep 05, 2017 34.83 35.45 34.49 34.97 4,389,683 +0.67(+1.95%)
Sep 01, 2017 33.97 34.44 33.73 34.30 1,724,403 +0.40(+1.18%)
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.