BKR - Baker Hughes Co
IEX Last Trade
40.63
0.200 0.492%
Share volume: 12,727
Last Updated: Thu 26 Dec 2024 04:30:25 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$40.43
0.20
0.49%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $40.19 | $40.19 | $40.90 | $40.90 | $39.89 | $39.89 | $40.79 | $40.79 | 2,122,012 | $2,121,788.00 |
| 12/23/2024 | $40.01 | $40.01 | $40.26 | $40.26 | $39.68 | $39.68 | $40.15 | $40.15 | 4,094,437 | $4,094,437.00 |
| 12/20/2024 | $39.38 | $39.38 | $40.46 | $40.46 | $39.32 | $39.32 | $40.32 | $40.32 | 17,974,920 | $17,917,239.00 |
| 12/19/2024 | $40.97 | $40.97 | $41.02 | $41.02 | $39.60 | $39.60 | $39.80 | $39.80 | 5,971,354 | $5,971,354.00 |
| 12/18/2024 | $41.47 | $41.47 | $41.83 | $41.83 | $40.01 | $40.01 | $40.04 | $40.04 | 6,670,714 | $6,670,714.00 |
| 12/17/2024 | $41.45 | $41.45 | $41.75 | $41.75 | $40.92 | $40.92 | $41.41 | $41.41 | 7,536,476 | $7,536,476.00 |
| 12/16/2024 | $41.91 | $41.91 | $42.13 | $42.13 | $41.62 | $41.62 | $41.80 | $41.80 | 4,290,009 | $4,290,009.00 |
| 12/13/2024 | $42.49 | $42.49 | $42.72 | $42.72 | $42.02 | $42.02 | $42.15 | $42.15 | 4,937,684 | $4,937,684.00 |
| 12/12/2024 | $42.30 | $42.30 | $42.76 | $42.76 | $42.08 | $42.08 | $42.33 | $42.33 | 5,817,742 | $5,817,742.00 |