BKR - Baker Hughes Co
47.96
0.200 0.417%
Share volume: 8,474,968
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$47.76
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $46.63 | $46.63 | $48.04 | $48.04 | $45.87 | $45.87 | $47.96 | $47.96 | 8,474,968 | $8,474,968.00 |
| 02/03/2025 | $46.92 | $46.92 | $47.59 | $47.59 | $46.05 | $46.05 | $47.40 | $47.40 | 14,432,698 | $14,432,698.00 |
| 01/31/2025 | $46.10 | $46.10 | $47.60 | $47.60 | $45.80 | $45.80 | $46.18 | $46.18 | 21,166,504 | $21,166,504.00 |
| 01/30/2025 | $43.82 | $43.82 | $44.69 | $44.69 | $43.38 | $43.38 | $44.60 | $44.60 | 11,039,138 | $11,039,138.00 |
| 01/29/2025 | $43.22 | $43.22 | $44.11 | $44.11 | $42.97 | $42.97 | $43.07 | $43.07 | 6,898,608 | $6,898,608.00 |
| 01/28/2025 | $43.48 | $43.48 | $43.92 | $43.92 | $42.93 | $42.93 | $43.28 | $43.28 | 7,010,576 | $7,010,576.00 |
| 01/27/2025 | $44.77 | $44.77 | $44.99 | $44.99 | $43.36 | $43.36 | $43.55 | $43.55 | 10,311,044 | $10,311,044.00 |
| 01/24/2025 | $45.67 | $45.67 | $45.86 | $45.86 | $45.37 | $45.37 | $45.55 | $45.55 | 4,567,703 | $4,567,703.00 |
| 01/23/2025 | $45.88 | $45.88 | $46.25 | $46.25 | $45.35 | $45.35 | $45.66 | $45.66 | 6,010,226 | $6,010,226.00 |
| 01/22/2025 | $47.04 | $47.04 | $47.08 | $47.08 | $45.73 | $45.73 | $45.81 | $45.81 | 6,904,804 | $6,904,804.00 |