BKR - Baker Hughes Co
41.85
0.690 1.649%
Share volume: 8,453,162
Last Updated: 03-11-2025
Machinery/Oil & Gas Field Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.16
0.69
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $41.74 | $41.74 | $42.37 | $42.37 | $41.27 | $41.27 | $41.85 | $41.85 | 8,453,162 | $8,453,162.00 |
| 03-10-2025 | $42.70 | $42.70 | $42.91 | $42.91 | $40.50 | $40.50 | $41.16 | $41.16 | 10,966,841 | $10,966,841.00 |
| 03-07-2025 | $42.14 | $42.14 | $43.45 | $43.45 | $41.85 | $41.85 | $42.89 | $42.89 | 9,118,620 | $9,118,620.00 |
| 03-06-2025 | $41.79 | $41.79 | $42.23 | $42.23 | $41.36 | $41.36 | $41.90 | $41.90 | 8,611,723 | $8,611,723.00 |
| 03-05-2025 | $42.59 | $42.59 | $42.71 | $42.71 | $41.56 | $41.56 | $42.32 | $42.32 | 10,630,557 | $10,630,557.00 |
| 03-04-2025 | $43.00 | $43.00 | $43.60 | $43.60 | $41.61 | $41.61 | $42.86 | $42.86 | 9,330,256 | $9,330,256.00 |
| 03-03-2025 | $45.07 | $45.07 | $45.30 | $45.30 | $43.08 | $43.08 | $43.60 | $43.60 | 9,119,235 | $9,119,235.00 |
| 02-28-2025 | $43.44 | $43.44 | $44.68 | $44.68 | $42.97 | $42.97 | $44.59 | $44.59 | 8,584,518 | $8,262,452.00 |
| 02-27-2025 | $44.00 | $44.00 | $44.56 | $44.56 | $43.52 | $43.52 | $43.58 | $43.58 | 4,553,533 | $4,553,533.00 |
| 02-26-2025 | $43.74 | $43.74 | $44.43 | $44.43 | $43.29 | $43.29 | $43.51 | $43.51 | 4,633,496 | $4,633,496.00 |