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 |
| Dec 13, 2021 | $25.29 | $25.53 | $24.42 | $24.56 | 7 927 006 |
| Dec 10, 2021 | $24.86 | $25.53 | $24.86 | $25.44 | 5 996 722 |
| Dec 09, 2021 | $24.60 | $24.96 | $24.49 | $24.87 | 4 315 141 |
| Dec 08, 2021 | $25.29 | $25.29 | $24.83 | $24.95 | 5 565 743 |
| Dec 07, 2021 | $24.69 | $25.16 | $24.56 | $25.13 | 8 147 524 |
| Dec 06, 2021 | $24.25 | $25.02 | $24.25 | $24.42 | 7 015 512 |
| Dec 03, 2021 | $24.30 | $24.40 | $23.73 | $23.94 | 7 949 482 |
| Dec 02, 2021 | $23.57 | $24.21 | $23.40 | $24.00 | 9 408 304 |
| Dec 01, 2021 | $24.24 | $24.63 | $23.40 | $23.42 | 9 811 985 |
| Nov 30, 2021 | $23.22 | $23.52 | $22.83 | $23.34 | 29 618 825 |
| Nov 29, 2021 | $23.66 | $23.80 | $23.13 | $23.53 | 11 131 172 |
| Nov 26, 2021 | $22.73 | $23.18 | $22.49 | $23.06 | 7 879 304 |
| Nov 24, 2021 | $23.39 | $24.57 | $23.33 | $24.12 | 7 993 729 |
| Nov 23, 2021 | $23.03 | $23.85 | $22.85 | $23.76 | 9 634 585 |
| Nov 22, 2021 | $22.58 | $22.88 | $22.30 | $22.65 | 8 938 494 |
| Nov 19, 2021 | $23.22 | $23.54 | $22.43 | $22.55 | 9 772 777 |
| Nov 18, 2021 | $24.36 | $24.48 | $23.62 | $23.93 | 6 350 123 |
| Nov 17, 2021 | $24.89 | $25.14 | $24.27 | $24.34 | 8 704 009 |
| Nov 16, 2021 | $24.86 | $25.56 | $24.62 | $25.22 | 7 368 100 |
| Nov 15, 2021 | $24.45 | $24.78 | $24.09 | $24.73 | 6 228 388 |
| Nov 12, 2021 | $24.18 | $24.63 | $24.08 | $24.36 | 5 469 012 |
| Nov 11, 2021 | $24.14 | $24.41 | $24.07 | $24.34 | 4 447 075 |
| Nov 10, 2021 | $25.01 | $25.32 | $23.99 | $24.08 | 7 531 748 |
| Nov 09, 2021 | $24.92 | $25.30 | $24.51 | $25.28 | 7 179 884 |
| Nov 08, 2021 | $24.96 | $25.20 | $24.39 | $24.90 | 8 338 148 |
