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 |
| Jan 19, 2022 | $27.11 | $27.18 | $26.24 | $26.29 | 10 330 676 |
| Jan 18, 2022 | $27.77 | $27.84 | $26.51 | $26.80 | 10 332 170 |
| Jan 14, 2022 | $26.17 | $27.55 | $26.04 | $27.46 | 12 025 866 |
| Jan 13, 2022 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| Jan 12, 2022 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| Jan 11, 2022 | $26.28 | $27.05 | $26.14 | $26.96 | 9 976 179 |
| Jan 10, 2022 | $26.12 | $26.26 | $25.54 | $26.07 | 9 968 855 |
| Jan 07, 2022 | $26.00 | $26.19 | $25.81 | $26.12 | 6 915 206 |
| Jan 06, 2022 | $26.37 | $26.59 | $25.58 | $25.95 | 5 827 428 |
| Jan 05, 2022 | $26.01 | $26.21 | $25.62 | $25.68 | 7 700 348 |
| Jan 04, 2022 | $25.38 | $25.94 | $25.30 | $25.59 | 7 689 592 |
| Jan 03, 2022 | $24.10 | $25.07 | $24.10 | $25.04 | 4 788 327 |
| Dec 31, 2021 | $23.82 | $24.13 | $23.75 | $24.06 | 3 851 128 |
| Dec 30, 2021 | $24.15 | $24.36 | $23.86 | $23.95 | 3 986 441 |
| Dec 29, 2021 | $24.52 | $24.59 | $24.18 | $24.27 | 4 302 828 |
| Dec 28, 2021 | $24.68 | $24.78 | $24.33 | $24.58 | 3 178 642 |
| Dec 27, 2021 | $24.05 | $24.63 | $23.71 | $24.62 | 3 425 872 |
| Dec 23, 2021 | $24.08 | $24.38 | $23.96 | $24.22 | 3 146 586 |
| Dec 22, 2021 | $23.75 | $23.97 | $23.44 | $23.92 | 3 380 226 |
| Dec 21, 2021 | $23.45 | $23.89 | $23.37 | $23.79 | 6 313 463 |
| Dec 20, 2021 | $22.99 | $23.29 | $22.77 | $23.07 | 7 535 057 |
| Dec 17, 2021 | $23.81 | $24.05 | $23.03 | $23.68 | 19 818 478 |
| Dec 16, 2021 | $24.44 | $24.78 | $24.08 | $24.27 | 7 545 510 |
| Dec 15, 2021 | $24.10 | $24.15 | $22.85 | $23.83 | 8 881 169 |
| Dec 14, 2021 | $24.40 | $24.73 | $24.00 | $24.08 | 8 449 616 |
