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 |
| Nov 05, 2021 | $25.28 | $25.45 | $24.79 | $24.80 | 6 750 820 |
| Nov 04, 2021 | $25.72 | $25.92 | $24.79 | $24.94 | 9 352 821 |
| Nov 03, 2021 | $25.39 | $26.09 | $25.31 | $25.33 | 7 555 637 |
| Nov 02, 2021 | $25.71 | $25.92 | $25.49 | $25.90 | 9 095 176 |
| Nov 01, 2021 | $25.13 | $25.85 | $25.11 | $25.81 | 6 729 005 |
| Oct 29, 2021 | $25.36 | $25.37 | $24.97 | $25.08 | 8 618 975 |
| Oct 28, 2021 | $24.87 | $25.38 | $24.85 | $25.37 | 8 111 426 |
| Oct 27, 2021 | $25.36 | $25.53 | $24.87 | $25.01 | 9 172 177 |
| Oct 26, 2021 | $25.31 | $26.06 | $25.26 | $25.69 | 13 005 848 |
| Oct 25, 2021 | $24.99 | $25.22 | $24.59 | $25.16 | 15 596 336 |
| Oct 22, 2021 | $24.18 | $24.78 | $24.16 | $24.64 | 10 294 727 |
| Oct 21, 2021 | $25.28 | $25.31 | $23.95 | $24.27 | 17 599 559 |
| Oct 20, 2021 | $26.68 | $26.68 | $24.71 | $25.35 | 23 517 369 |
| Oct 19, 2021 | $27.11 | $27.17 | $26.56 | $26.87 | 12 604 032 |
| Oct 18, 2021 | $27.22 | $27.22 | $26.62 | $26.96 | 12 523 624 |
| Oct 15, 2021 | $27.21 | $27.66 | $26.74 | $26.89 | 12 962 444 |
| Oct 14, 2021 | $26.53 | $26.84 | $26.24 | $26.83 | 8 305 156 |
| Oct 13, 2021 | $25.40 | $26.38 | $25.40 | $26.25 | 9 985 064 |
| Oct 12, 2021 | $25.38 | $25.87 | $25.12 | $25.75 | 10 808 046 |
| Oct 11, 2021 | $25.42 | $26.04 | $25.28 | $25.45 | 8 633 977 |
| Oct 08, 2021 | $24.99 | $25.39 | $24.81 | $25.24 | 7 596 381 |
| Oct 07, 2021 | $24.84 | $25.23 | $24.56 | $24.79 | 9 866 569 |
| Oct 06, 2021 | $24.87 | $25.03 | $24.02 | $24.78 | 12 081 047 |
| Oct 05, 2021 | $25.77 | $25.95 | $25.03 | $25.34 | 7 032 333 |
| Oct 04, 2021 | $25.33 | $25.82 | $25.22 | $25.45 | 11 063 127 |
