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 |
| Feb 24, 2022 | $29.45 | $29.51 | $27.90 | $28.72 | 11 777 355 |
| Feb 23, 2022 | $28.63 | $29.43 | $28.43 | $29.05 | 7 161 028 |
| Feb 22, 2022 | $29.75 | $29.97 | $28.41 | $28.60 | 15 124 880 |
| Feb 18, 2022 | $29.02 | $29.58 | $28.71 | $29.11 | 5 039 059 |
| Feb 17, 2022 | $29.61 | $29.87 | $29.29 | $29.43 | 5 495 357 |
| Feb 16, 2022 | $29.00 | $30.11 | $29.00 | $29.71 | 10 267 434 |
| Feb 15, 2022 | $27.83 | $28.83 | $27.66 | $28.79 | 6 297 352 |
| Feb 14, 2022 | $28.89 | $29.18 | $28.15 | $28.54 | 7 148 466 |
| Feb 11, 2022 | $27.67 | $29.28 | $27.54 | $29.14 | 10 084 417 |
| Feb 10, 2022 | $27.45 | $28.26 | $27.22 | $27.44 | 7 353 820 |
| Feb 09, 2022 | $27.43 | $28.17 | $27.32 | $27.65 | 7 297 485 |
| Feb 08, 2022 | $27.53 | $27.65 | $26.76 | $27.36 | 5 713 460 |
| Feb 07, 2022 | $26.57 | $27.89 | $26.48 | $27.53 | 9 416 183 |
| Feb 04, 2022 | $26.34 | $26.94 | $26.25 | $26.59 | 7 512 768 |
| Feb 03, 2022 | $26.91 | $26.98 | $26.21 | $26.36 | 8 914 395 |
| Feb 02, 2022 | $27.19 | $27.46 | $26.68 | $26.87 | 9 513 658 |
| Feb 01, 2022 | $27.02 | $27.89 | $26.75 | $27.50 | 8 489 760 |
| Jan 31, 2022 | $26.52 | $27.78 | $26.51 | $27.44 | 11 156 194 |
| Jan 28, 2022 | $27.09 | $27.54 | $26.48 | $27.16 | 8 096 961 |
| Jan 27, 2022 | $28.25 | $28.40 | $26.67 | $27.30 | 11 318 240 |
| Jan 26, 2022 | $28.11 | $28.38 | $27.13 | $27.52 | 12 942 262 |
| Jan 25, 2022 | $26.95 | $28.16 | $25.88 | $27.93 | 13 438 172 |
| Jan 24, 2022 | $26.68 | $27.11 | $25.52 | $27.07 | 11 736 715 |
| Jan 21, 2022 | $26.50 | $27.66 | $26.30 | $27.24 | 15 753 202 |
| Jan 20, 2022 | $27.30 | $27.88 | $26.61 | $26.72 | 12 737 439 |
