NYSE:BKR
Baker Hughes Company Stock Price (Quote)
$32.62
-0.600 (-1.81%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.88 | $34.62 | Tuesday, 30th Apr 2024 BKR stock ended at $32.62. This is 1.81% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $32.50 to a day high of $33.11. |
| 90 days | $28.32 | $34.62 | |
| 52 weeks | $26.82 | $37.58 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $33.05 | $33.11 | $32.50 | $32.62 | 8 823 916 |
| Apr 29, 2024 | $32.92 | $33.23 | $32.68 | $33.22 | 4 290 453 |
| Apr 26, 2024 | $33.17 | $33.22 | $32.45 | $32.84 | 6 924 633 |
| Apr 25, 2024 | $32.97 | $33.45 | $32.63 | $33.30 | 7 812 208 |
| Apr 24, 2024 | $32.76 | $33.78 | $32.33 | $32.67 | 10 983 382 |
| Apr 23, 2024 | $32.23 | $33.15 | $32.12 | $33.00 | 6 898 974 |
| Apr 22, 2024 | $32.34 | $32.75 | $31.88 | $32.46 | 4 950 990 |
| Apr 19, 2024 | $32.24 | $32.79 | $32.13 | $32.60 | 7 192 242 |
| Apr 18, 2024 | $32.10 | $32.57 | $32.01 | $32.20 | 5 602 152 |
| Apr 17, 2024 | $32.19 | $32.55 | $31.96 | $32.02 | 5 606 235 |
| Apr 16, 2024 | $32.37 | $32.42 | $31.93 | $32.10 | 5 849 849 |
| Apr 15, 2024 | $33.23 | $33.39 | $32.33 | $32.45 | 6 582 839 |
| Apr 12, 2024 | $34.09 | $34.22 | $33.01 | $33.05 | 4 707 160 |
| Apr 11, 2024 | $34.27 | $34.29 | $33.53 | $33.99 | 3 710 152 |
| Apr 10, 2024 | $33.89 | $34.27 | $33.72 | $34.15 | 3 890 222 |
| Apr 09, 2024 | $34.38 | $34.51 | $34.02 | $34.19 | 3 366 057 |
| Apr 08, 2024 | $34.40 | $34.51 | $34.15 | $34.25 | 4 404 194 |
| Apr 05, 2024 | $33.88 | $34.62 | $33.69 | $34.31 | 5 145 935 |
| Apr 04, 2024 | $33.92 | $34.32 | $33.69 | $33.92 | 6 010 286 |
| Apr 03, 2024 | $33.79 | $34.15 | $33.71 | $33.88 | 7 393 228 |
| Apr 02, 2024 | $33.71 | $33.77 | $33.32 | $33.59 | 7 816 246 |
| Apr 01, 2024 | $33.68 | $33.68 | $33.25 | $33.44 | 6 484 400 |
| Mar 28, 2024 | $33.37 | $33.69 | $33.12 | $33.50 | 12 597 826 |
| Mar 27, 2024 | $32.68 | $33.22 | $32.68 | $33.09 | 8 979 731 |
| Mar 26, 2024 | $33.27 | $33.35 | $32.71 | $32.83 | 7 771 219 |
