Baker Hughes Co (BKR) Historical Stock Data
31.90 ↓0.24 (-0.75%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKR is down -0.18% a day on average. There have been 14 days where Baker Hughes Co closed green and 16 days where BKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 31.89 | 32.14 | ↑$0.25 (0.78%) | 31.88 | 32.26 | 7.76M |
| 2024-05-06 | 32.11 | 32.00 | ↓$0.11 (-0.34%) | 31.91 | 32.33 | 3.03M |
| 2024-05-03 | 31.82 | 31.92 | ↑$0.10 (0.31%) | 31.56 | 32.07 | 3.70M |
| 2024-05-02 | 32.13 | 31.93 | ↓$0.20 (-0.62%) | 31.76 | 32.35 | 5.19M |
| 2024-05-01 | 32.53 | 31.89 | ↓$0.64 (-1.97%) | 31.75 | 32.72 | 4.86M |
| 2024-04-30 | 33.05 | 32.62 | ↓$0.43 (-1.30%) | 32.50 | 33.11 | 9.58M |
| 2024-04-29 | 32.92 | 33.22 | ↑$0.30 (0.91%) | 32.68 | 33.23 | 4.29M |
| 2024-04-26 | 33.17 | 32.84 | ↓$0.33 (-0.99%) | 32.45 | 33.22 | 6.92M |
| 2024-04-25 | 32.97 | 33.30 | ↑$0.33 (1.00%) | 32.63 | 33.45 | 8.39M |
| 2024-04-24 | 32.80 | 32.67 | ↓$0.13 (-0.40%) | 32.33 | 33.78 | 11.43M |
| 2024-04-23 | 32.23 | 33.00 | ↑$0.77 (2.39%) | 32.12 | 33.15 | 6.90M |
| 2024-04-22 | 32.34 | 32.46 | ↑$0.12 (0.37%) | 31.88 | 32.75 | 4.95M |
| 2024-04-19 | 32.30 | 32.60 | ↑$0.30 (0.93%) | 32.13 | 32.79 | 7.19M |
| 2024-04-18 | 32.10 | 32.20 | ↑$0.10 (0.31%) | 32.01 | 32.57 | 5.60M |
| 2024-04-17 | 32.20 | 32.02 | ↓$0.18 (-0.56%) | 31.96 | 32.55 | 5.61M |
| 2024-04-16 | 32.37 | 32.10 | ↓$0.27 (-0.83%) | 31.93 | 32.42 | 5.85M |
| 2024-04-15 | 33.26 | 32.45 | ↓$0.81 (-2.44%) | 32.33 | 33.39 | 6.58M |
| 2024-04-12 | 34.09 | 33.05 | ↓$1.04 (-3.05%) | 33.01 | 34.22 | 4.71M |
| 2024-04-11 | 34.27 | 33.99 | ↓$0.28 (-0.82%) | 33.53 | 34.29 | 3.71M |
| 2024-04-10 | 33.89 | 34.15 | ↑$0.26 (0.77%) | 33.72 | 34.27 | 3.89M |
| 2024-04-09 | 34.38 | 34.19 | ↓$0.19 (-0.55%) | 34.02 | 34.51 | 3.37M |
| 2024-04-08 | 34.40 | 34.25 | ↓$0.15 (-0.44%) | 34.15 | 34.51 | 4.40M |
| 2024-04-05 | 33.88 | 34.31 | ↑$0.43 (1.27%) | 33.69 | 34.62 | 5.15M |
| 2024-04-04 | 33.92 | 33.92 | ↑$0.00 (0.00%) | 33.69 | 34.32 | 6.01M |
| 2024-04-03 | 33.79 | 33.88 | ↑$0.09 (0.27%) | 33.71 | 34.15 | 7.39M |
| 2024-04-02 | 33.71 | 33.59 | ↓$0.12 (-0.36%) | 33.32 | 33.77 | 7.82M |
| 2024-04-01 | 33.59 | 33.44 | ↓$0.15 (-0.45%) | 33.25 | 33.68 | 6.48M |
| 2024-03-28 | 33.37 | 33.50 | ↑$0.13 (0.39%) | 33.12 | 33.69 | 12.60M |
| 2024-03-27 | 32.68 | 33.09 | ↑$0.41 (1.25%) | 32.68 | 33.22 | 9.35M |
| 2024-03-26 | 33.27 | 32.83 | ↓$0.44 (-1.32%) | 32.71 | 33.35 | 7.77M |
Create an account or log in to view more rows.
$BKR Holding.
$BKR Here we go!!!
$BKR time will come
$BKR There is nothing wrong with a decent pullback
$BKR God dammit
$BKR When in doubt...
$BKR LFGGGGGG
$BKR just bought a half position.
$BKR down hard at open
$BKR to the moon