NYSE:BKR
Baker Hughes Company Stock Price (Quote)
$32.63
+0.220 (+0.679%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $31.56 | $33.78 | Tuesday, 14th May 2024 BKR stock ended at $32.63. This is 0.679% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 1.25% from a day low at $32.38 to a day high of $32.78. |
90 days | $28.63 | $34.62 | |
52 weeks | $26.96 | $37.58 |
Date | Open | High | Low | Close | Volume |
Oct 09, 2023 | $34.84 | $34.98 | $34.46 | $34.80 | 6 319 108 |
Oct 06, 2023 | $33.37 | $33.97 | $33.03 | $33.73 | 5 980 689 |
Oct 05, 2023 | $32.88 | $33.47 | $32.80 | $33.35 | 6 793 486 |
Oct 04, 2023 | $34.04 | $34.11 | $33.03 | $33.14 | 7 640 191 |
Oct 03, 2023 | $34.32 | $34.83 | $34.29 | $34.53 | 5 839 286 |
Oct 02, 2023 | $35.20 | $35.34 | $34.09 | $34.56 | 6 934 693 |
Sep 29, 2023 | $36.54 | $36.60 | $35.18 | $35.32 | 7 763 929 |
Sep 28, 2023 | $36.25 | $36.85 | $36.21 | $36.59 | 5 860 572 |
Sep 27, 2023 | $36.16 | $36.44 | $35.80 | $36.25 | 6 930 130 |
Sep 26, 2023 | $35.67 | $36.04 | $35.63 | $35.71 | 5 990 765 |
Sep 25, 2023 | $35.33 | $36.04 | $35.31 | $35.90 | 5 008 288 |
Sep 22, 2023 | $35.16 | $35.62 | $35.18 | $35.40 | 4 817 187 |
Sep 21, 2023 | $35.90 | $36.01 | $35.05 | $35.06 | 6 951 860 |
Sep 20, 2023 | $36.10 | $36.54 | $35.79 | $35.80 | 6 236 588 |
Sep 19, 2023 | $36.66 | $36.87 | $35.89 | $36.18 | 6 636 842 |
Sep 18, 2023 | $36.43 | $36.64 | $36.12 | $36.46 | 7 515 955 |
Sep 15, 2023 | $36.50 | $36.62 | $35.97 | $36.16 | 11 284 216 |
Sep 14, 2023 | $36.75 | $36.86 | $36.53 | $36.68 | 6 446 503 |
Sep 13, 2023 | $37.10 | $37.13 | $36.10 | $36.24 | 7 169 599 |
Sep 12, 2023 | $37.01 | $37.25 | $36.73 | $37.10 | 8 803 733 |
Sep 11, 2023 | $37.34 | $37.55 | $36.48 | $36.74 | 6 654 587 |
Sep 08, 2023 | $37.39 | $37.52 | $36.89 | $36.95 | 7 807 390 |
Sep 07, 2023 | $37.16 | $37.45 | $37.06 | $37.20 | 7 222 262 |
Sep 06, 2023 | $37.00 | $37.31 | $36.82 | $37.22 | 7 769 023 |
Sep 05, 2023 | $37.24 | $37.58 | $37.00 | $37.07 | 9 230 843 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BKR stock historical prices to predict future price movements?
Trend Analysis: Examine the BKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.