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 |
| Oct 01, 2021 | $24.92 | $25.30 | $24.61 | $25.18 | 7 752 407 |
| Sep 30, 2021 | $24.80 | $25.13 | $24.55 | $24.73 | 9 423 167 |
| Sep 29, 2021 | $24.90 | $25.37 | $24.65 | $25.05 | 8 194 241 |
| Sep 28, 2021 | $25.22 | $25.87 | $24.79 | $24.92 | 11 578 173 |
| Sep 27, 2021 | $24.79 | $25.18 | $24.74 | $24.92 | 10 028 361 |
| Sep 24, 2021 | $23.80 | $24.40 | $23.71 | $24.22 | 6 922 297 |
| Sep 23, 2021 | $23.50 | $24.36 | $23.37 | $24.04 | 10 448 204 |
| Sep 22, 2021 | $23.80 | $24.10 | $23.41 | $23.44 | 8 430 722 |
| Sep 21, 2021 | $23.12 | $23.41 | $22.75 | $23.24 | 10 412 204 |
| Sep 20, 2021 | $23.02 | $23.30 | $22.54 | $22.88 | 10 859 474 |
| Sep 17, 2021 | $24.29 | $24.35 | $23.81 | $23.94 | 30 796 455 |
| Sep 16, 2021 | $24.93 | $25.19 | $24.12 | $24.39 | 8 669 251 |
| Sep 15, 2021 | $24.61 | $25.48 | $24.46 | $25.13 | 13 127 036 |
| Sep 14, 2021 | $24.61 | $24.65 | $24.11 | $24.34 | 7 703 156 |
| Sep 13, 2021 | $24.28 | $24.62 | $24.19 | $24.39 | 7 825 233 |
| Sep 10, 2021 | $23.85 | $24.11 | $23.59 | $23.86 | 7 354 932 |
| Sep 09, 2021 | $22.73 | $23.81 | $22.68 | $23.51 | 7 812 922 |
| Sep 08, 2021 | $23.17 | $23.29 | $22.62 | $22.71 | 4 503 323 |
| Sep 07, 2021 | $23.05 | $23.39 | $22.79 | $23.02 | 5 622 142 |
| Sep 03, 2021 | $23.31 | $23.59 | $23.08 | $23.16 | 3 000 353 |
| Sep 02, 2021 | $22.74 | $23.46 | $22.66 | $23.35 | 5 137 717 |
| Sep 01, 2021 | $22.70 | $22.86 | $22.43 | $22.50 | 4 258 392 |
| Aug 31, 2021 | $22.71 | $22.99 | $22.67 | $22.78 | 7 430 268 |
| Aug 30, 2021 | $23.21 | $23.32 | $22.76 | $22.80 | 4 480 630 |
| Aug 27, 2021 | $22.55 | $23.26 | $22.55 | $23.07 | 6 236 075 |
