NYSE:BHGE
Delisted
Baker Hughes Stock Price (Quote)
$28.34
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 20th Jul 2022 BHGE stock ended at $28.34. During the day the stock fluctuated 0% from a day low at $28.34 to a day high of $28.34. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $22.20 | $22.49 | $22.11 | $22.30 | 7 965 440 |
| Aug 25, 2021 | $22.19 | $22.53 | $22.00 | $22.36 | 4 967 800 |
| Aug 24, 2021 | $21.74 | $22.31 | $21.68 | $22.19 | 6 735 046 |
| Aug 23, 2021 | $20.97 | $21.65 | $20.94 | $21.52 | 7 002 030 |
| Aug 20, 2021 | $19.93 | $20.63 | $19.85 | $20.43 | 9 490 364 |
| Aug 19, 2021 | $20.81 | $20.87 | $19.84 | $20.19 | 8 609 967 |
| Aug 18, 2021 | $21.42 | $21.91 | $21.13 | $21.18 | 5 439 910 |
| Aug 17, 2021 | $21.56 | $21.83 | $21.09 | $21.39 | 6 512 287 |
| Aug 16, 2021 | $21.32 | $21.43 | $20.99 | $21.28 | 5 815 847 |
| Aug 13, 2021 | $21.41 | $21.91 | $21.21 | $21.66 | 6 746 356 |
| Aug 12, 2021 | $21.49 | $21.70 | $21.00 | $21.35 | 3 535 928 |
| Aug 11, 2021 | $21.28 | $21.65 | $20.96 | $21.51 | 3 784 835 |
| Aug 10, 2021 | $21.22 | $21.62 | $21.10 | $21.36 | 5 116 930 |
| Aug 09, 2021 | $20.67 | $21.26 | $20.42 | $21.09 | 8 399 959 |
| Aug 06, 2021 | $21.14 | $21.33 | $20.84 | $21.19 | 6 241 154 |
| Aug 05, 2021 | $20.82 | $20.99 | $20.41 | $20.86 | 4 549 289 |
| Aug 04, 2021 | $20.90 | $21.18 | $20.61 | $20.63 | 6 460 685 |
| Aug 03, 2021 | $20.87 | $21.32 | $20.40 | $21.31 | 4 942 885 |
| Aug 02, 2021 | $21.27 | $21.91 | $20.74 | $20.86 | 8 003 328 |
| Jul 30, 2021 | $21.05 | $21.74 | $21.02 | $21.24 | 11 188 627 |
| Jul 29, 2021 | $21.24 | $21.55 | $21.06 | $21.18 | 5 313 141 |
| Jul 28, 2021 | $20.74 | $21.21 | $20.43 | $21.00 | 8 920 511 |
| Jul 27, 2021 | $20.61 | $20.86 | $20.41 | $20.67 | 8 088 399 |
| Jul 26, 2021 | $20.28 | $21.00 | $20.21 | $20.89 | 9 993 302 |
| Jul 23, 2021 | $20.00 | $20.44 | $19.80 | $20.21 | 12 246 835 |
