Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NY: BKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.20 14.65 14.04 14.46 13,539,713 +0.11(+0.73%)
May 28, 2020 14.56 14.59 14.22 14.35 6,737,170 -0.15(-1.03%)
May 27, 2020 14.27 14.50 13.92 14.50 5,383,470 +0.48(+3.44%)
May 26, 2020 13.71 14.16 13.66 14.02 4,784,797 +0.78(+5.89%)
May 22, 2020 13.22 13.31 12.92 13.24 3,820,711 -0.11(-0.79%)
May 21, 2020 13.62 13.62 13.03 13.35 4,167,355 -0.16(-1.22%)
May 20, 2020 12.97 13.61 12.76 13.51 5,167,110 +0.95(+7.58%)
May 19, 2020 13.01 13.13 12.54 12.56 5,595,884 -0.72(-5.41%)
May 18, 2020 12.60 13.41 12.41 13.28 5,767,677 +1.37(+11.48%)
May 15, 2020 12.05 12.54 11.87 11.91 6,400,855 -0.21(-1.71%)
May 14, 2020 11.52 12.40 11.34 12.12 5,634,199 +0.34(+2.87%)
May 13, 2020 12.41 12.60 11.73 11.78 5,834,797 -0.83(-6.59%)
May 12, 2020 12.82 13.01 12.41 12.61 7,000,524 -0.04(-0.34%)
May 11, 2020 12.77 12.89 12.45 12.65 5,464,194 -0.34(-2.60%)
May 08, 2020 12.44 13.00 12.23 12.99 8,949,852 +0.86(+7.06%)
May 07, 2020 11.54 12.18 11.51 12.14 7,372,517 +0.94(+8.43%)
May 06, 2020 11.73 11.89 11.18 11.19 5,970,108 -0.58(-4.93%)
May 05, 2020 12.55 12.67 11.69 11.77 6,419,213 -0.32(-2.65%)
May 04, 2020 11.52 12.16 11.50 12.09 5,906,667 +0.23(+1.97%)
May 01, 2020 11.75 12.01 11.65 11.86 6,436,786 -0.22(-1.79%)
Apr 30, 2020 12.70 12.80 11.94 12.07 7,976,676 -0.74(-5.81%)
Apr 29, 2020 12.78 12.91 12.38 12.82 6,944,664 +0.53(+4.30%)
Apr 28, 2020 12.12 12.34 11.76 12.29 6,794,837 +0.52(+4.41%)
Apr 27, 2020 11.34 11.94 11.06 11.77 6,271,771 +0.16(+1.34%)
Apr 24, 2020 12.05 12.32 11.49 11.62 8,003,524 -0.13(-1.11%)
Apr 23, 2020 11.39 12.03 11.21 11.75 10,597,354 +0.50(+4.46%)
Apr 22, 2020 11.69 12.10 10.46 11.24 13,370,554 +0.21(+1.88%)
Apr 21, 2020 10.78 11.51 10.75 11.04 7,522,206 -0.20(-1.77%)
Apr 20, 2020 10.46 11.74 10.40 11.23 6,487,368 -0.04(-0.38%)
Apr 17, 2020 10.72 11.30 10.71 11.28 8,809,018 +0.38(+3.49%)
Apr 16, 2020 11.19 11.20 10.71 10.90 7,421,917 -0.28(-2.48%)
Apr 15, 2020 10.86 11.23 10.61 11.17 7,832,916 -0.38(-3.30%)
Apr 14, 2020 11.46 11.67 10.97 11.56 5,918,484 +0.05(+0.45%)
Apr 13, 2020 11.55 11.65 10.92 11.50 8,288,691 +0.37(+3.34%)
Apr 09, 2020 11.79 12.24 10.50 11.13 8,480,097 -0.03(-0.31%)
Apr 08, 2020 11.22 11.25 10.70 11.17 5,717,734 +0.42(+3.95%)
Apr 07, 2020 10.91 11.51 10.59 10.74 9,436,484 +0.57(+5.62%)
Apr 06, 2020 9.755 10.26 9.348 10.17 9,172,574 +1.17(+12.98%)
Apr 03, 2020 9.244 9.409 8.872 9.002 8,930,905 +0.03(+0.39%)
Apr 02, 2020 8.803 9.703 8.569 8.967 10,055,522 +0.48(+5.71%)
Apr 01, 2020 8.733 8.742 8.171 8.482 11,123,333 -0.61(-6.67%)
Mar 31, 2020 9.660 9.789 8.915 9.088 12,417,685 -0.40(-4.20%)
Mar 30, 2020 9.971 10.20 9.235 9.486 13,480,049 -0.80(-7.74%)
Mar 27, 2020 10.20 10.54 9.997 10.28 7,716,426 -0.45(-4.19%)
Mar 26, 2020 10.20 10.93 9.980 10.73 6,182,227 +0.68(+6.71%)
Mar 25, 2020 9.928 10.71 9.106 10.06 6,577,808 +0.32(+3.29%)
Mar 24, 2020 8.370 9.824 8.370 9.738 10,979,263 +1.66(+20.58%)
Mar 23, 2020 8.751 8.777 7.894 8.076 11,345,214 -0.58(-6.70%)
Mar 20, 2020 8.820 9.188 8.309 8.656 13,867,501 -0.12(-1.38%)
Mar 19, 2020 8.456 9.426 7.954 8.777 10,466,191 +0.38(+4.54%)
Mar 18, 2020 8.777 9.452 7.946 8.396 14,758,165 -1.34(-13.78%)
Mar 17, 2020 10.27 10.41 9.253 9.738 14,416,876 -0.31(-3.10%)
Mar 16, 2020 9.582 10.85 8.664 10.05 16,503,647 -0.97(-8.80%)
Mar 13, 2020 10.24 11.02 9.430 11.02 11,239,941 +1.76(+18.97%)
Mar 12, 2020 10.04 10.45 9.158 9.261 12,871,565 -1.74(-15.81%)
Mar 11, 2020 11.39 11.53 10.63 11.00 12,424,597 -0.91(-7.63%)
Mar 10, 2020 11.49 11.98 10.71 11.91 13,120,134 +1.09(+10.08%)
Mar 09, 2020 11.54 12.77 10.59 10.82 23,248,552 -3.10(-22.26%)
Mar 06, 2020 14.14 14.39 13.81 13.92 17,219,910 -0.76(-5.19%)
Mar 05, 2020 14.42 14.71 14.30 14.68 11,040,766 -0.28(-1.85%)
Mar 04, 2020 14.55 14.97 14.37 14.96 9,843,960 +0.65(+4.54%)
Mar 03, 2020 14.84 15.06 14.03 14.31 11,465,369 -0.55(-3.73%)
Mar 02, 2020 14.19 14.88 13.75 14.86 12,246,380 +0.93(+6.71%)
Feb 28, 2020 13.87 14.20 13.59 13.93 33,226,036 -0.50(-3.48%)
Feb 27, 2020 15.05 15.23 14.43 14.43 12,188,363 -0.94(-6.14%)
Feb 26, 2020 16.26 16.26 15.29 15.37 13,650,457 -0.74(-4.62%)
Feb 25, 2020 17.04 17.05 16.06 16.12 10,164,337 -0.74(-4.41%)
Feb 24, 2020 17.08 17.11 16.59 16.86 10,001,102 -0.91(-5.11%)
Feb 21, 2020 17.71 17.80 17.37 17.77 6,881,240 -0.11(-0.63%)
Feb 20, 2020 17.92 18.14 17.74 17.88 5,789,326 -0.13(-0.72%)
Feb 19, 2020 18.27 18.31 17.89 18.01 7,781,275 -0.09(-0.48%)
Feb 18, 2020 18.66 18.73 18.02 18.10 8,067,239 -0.93(-4.87%)
Feb 14, 2020 19.09 19.20 18.85 19.02 3,070,395 -0.09(-0.45%)
Feb 13, 2020 19.14 19.22 19.02 19.11 4,188,091 -0.07(-0.36%)
Feb 12, 2020 19.41 19.55 18.96 19.18 6,960,834 +0.02(+0.09%)
Feb 11, 2020 19.47 19.54 19.14 19.16 4,767,697 -0.01(-0.05%)
Feb 10, 2020 19.27 19.35 19.07 19.17 3,678,526 -0.26(-1.34%)
Feb 07, 2020 19.02 19.52 18.94 19.43 4,755,208 +0.19(+0.99%)
Feb 06, 2020 19.01 19.32 18.91 19.24 5,232,536 +0.33(+1.74%)
Feb 05, 2020 18.77 19.02 18.66 18.91 5,405,089 +0.47(+2.53%)
Feb 04, 2020 18.89 19.08 18.35 18.45 7,338,940 -0.17(-0.93%)
Feb 03, 2020 18.67 18.90 18.55 18.62 5,588,328 -0.13(-0.69%)
Jan 31, 2020 18.81 18.88 18.51 18.75 6,170,945 -0.44(-2.30%)
Jan 30, 2020 18.19 19.20 18.13 19.19 8,556,427 +0.75(+4.05%)
Jan 29, 2020 18.94 19.09 18.36 18.44 6,347,960 -0.36(-1.92%)
Jan 28, 2020 18.97 19.18 18.75 18.80 6,101,009 -0.13(-0.68%)
Jan 27, 2020 18.52 19.28 18.48 18.93 6,891,584 -0.70(-3.54%)
Jan 24, 2020 19.62 19.79 19.36 19.63 5,850,904 -0.09(-0.44%)
Jan 23, 2020 19.20 19.87 19.16 19.71 8,372,446 +0.24(+1.23%)
Jan 22, 2020 19.61 20.06 18.75 19.47 9,874,257 -0.04(-0.22%)
Jan 21, 2020 20.16 20.19 19.47 19.52 11,354,603 -0.76(-3.73%)
Jan 17, 2020 20.12 20.47 20.09 20.27 6,353,125 +0.09(+0.43%)
Jan 16, 2020 20.07 20.37 20.04 20.19 6,685,036 +0.16(+0.81%)
Jan 15, 2020 20.43 20.56 19.92 20.02 5,608,472 -0.60(-2.91%)
Jan 14, 2020 20.61 20.67 20.36 20.62 8,324,227 -0.33(-1.60%)
Jan 13, 2020 21.32 21.32 20.87 20.96 7,253,217 -0.39(-1.81%)
Jan 10, 2020 21.43 21.46 21.23 21.34 4,133,078 -0.15(-0.72%)
Jan 09, 2020 21.34 21.55 21.07 21.50 4,021,541 +0.23(+1.09%)
Jan 08, 2020 21.48 21.70 21.23 21.27 6,838,802 -0.27(-1.28%)
Jan 07, 2020 21.69 21.86 20.87 21.54 6,398,188 -0.37(-1.68%)
Jan 06, 2020 22.08 22.14 21.85 21.91 4,948,319 -0.10(-0.47%)
Jan 03, 2020 22.28 22.31 21.77 22.01 3,640,523 +0.03(+0.12%)
Jan 02, 2020 22.05 22.09 21.76 21.99 5,491,486 -0.02(-0.08%)
Dec 31, 2019 21.81 22.01 21.54 22.01 3,627,013 +0.00(+0.00%)
Dec 30, 2019 21.95 22.24 21.89 22.01 3,294,371 +0.12(+0.55%)
Dec 27, 2019 22.03 22.16 21.77 21.89 2,976,873 -0.06(-0.27%)
Dec 26, 2019 22.07 22.08 21.83 21.95 2,500,285 +0.07(+0.31%)
Dec 24, 2019 21.83 22.10 21.82 21.88 1,116,254 -0.03(-0.12%)
Dec 23, 2019 21.48 21.98 21.46 21.90 4,022,540 +0.36(+1.67%)
Dec 20, 2019 21.52 21.70 21.36 21.54 11,702,972 +0.10(+0.48%)
Dec 19, 2019 21.13 21.51 21.13 21.44 5,129,923 +0.21(+0.97%)
Dec 18, 2019 20.93 21.38 20.82 21.23 6,297,376 +0.31(+1.48%)
Dec 17, 2019 20.55 20.93 20.49 20.92 5,598,302 +0.36(+1.75%)
Dec 16, 2019 20.50 20.82 20.37 20.56 6,102,233 +0.27(+1.31%)
Dec 13, 2019 20.60 20.65 20.25 20.30 5,696,114 -0.10(-0.50%)
Dec 12, 2019 19.65 20.51 19.49 20.40 8,450,421 +0.93(+4.76%)
Dec 11, 2019 19.22 19.51 19.22 19.47 9,180,194 +0.29(+1.52%)
Dec 10, 2019 19.62 19.69 19.04 19.18 10,074,128 +0.08(+0.40%)
Dec 09, 2019 19.00 19.48 18.93 19.10 5,781,019 +0.03(+0.18%)
Dec 06, 2019 19.01 19.35 18.91 19.07 6,219,184 +0.06(+0.32%)
Dec 05, 2019 19.16 19.27 18.94 19.01 3,325,987 -0.03(-0.14%)
Dec 04, 2019 18.48 19.03 18.40 19.03 5,132,377 +0.73(+3.99%)
Dec 03, 2019 18.73 18.83 18.30 18.30 6,159,149 -0.70(-3.70%)
Dec 02, 2019 19.24 19.36 18.78 19.01 4,066,473 -0.24(-1.25%)
Nov 29, 2019 19.16 19.46 19.08 19.25 2,321,959 -0.11(-0.58%)
Nov 27, 2019 19.34 19.46 19.03 19.36 3,628,643 -0.05(-0.27%)
Nov 26, 2019 19.37 19.50 19.22 19.41 9,013,280 +0.06(+0.31%)
Nov 25, 2019 19.15 19.53 18.96 19.35 4,284,365 +0.10(+0.54%)
Nov 22, 2019 19.40 19.79 19.22 19.25 4,054,343 -0.15(-0.75%)
Nov 21, 2019 19.39 19.49 19.15 19.40 3,573,104 +0.15(+0.76%)
Nov 20, 2019 19.11 19.57 18.94 19.25 3,944,223 +0.35(+1.86%)
Nov 19, 2019 19.02 19.18 18.73 18.90 4,219,785 -0.14(-0.72%)
Nov 18, 2019 19.39 19.39 18.73 19.03 13,152,786 -0.45(-2.29%)
Nov 15, 2019 19.00 19.62 18.97 19.48 5,510,227 +0.69(+3.65%)
Nov 14, 2019 18.58 18.90 18.49 18.79 3,013,340 +0.21(+1.16%)
Nov 13, 2019 18.85 18.91 18.52 18.58 2,604,915 -0.39(-2.04%)
Nov 12, 2019 19.22 19.28 18.81 18.97 3,752,462 -0.10(-0.54%)
Nov 11, 2019 18.80 19.16 18.47 19.07 2,898,074 -0.03(-0.18%)
Nov 08, 2019 18.78 19.12 18.54 19.10 3,502,505 +0.15(+0.77%)
Nov 07, 2019 18.90 19.18 18.81 18.96 4,593,737 +0.27(+1.42%)
Nov 06, 2019 19.22 19.31 18.61 18.69 4,158,720 -0.58(-3.01%)
Nov 05, 2019 18.94 19.41 18.82 19.27 5,262,493 +0.24(+1.25%)
Nov 04, 2019 18.80 19.20 18.70 19.03 5,739,124 +0.38(+2.05%)
Nov 01, 2019 18.31 18.71 18.18 18.65 5,234,724 +0.43(+2.34%)
Oct 31, 2019 18.28 18.33 17.81 18.22 6,892,403 -0.19(-1.02%)
Oct 30, 2019 19.19 19.69 18.34 18.41 7,156,304 -0.24(-1.28%)
Oct 29, 2019 18.58 19.15 18.38 18.65 9,733,453 -0.08(-0.41%)
Oct 28, 2019 19.20 19.32 18.59 18.73 5,133,742 -0.33(-1.74%)
Oct 25, 2019 18.99 19.25 18.94 19.06 5,509,871 +0.04(+0.22%)
Oct 24, 2019 19.63 19.64 18.69 19.02 4,515,709 -0.67(-3.42%)
Oct 23, 2019 19.16 19.76 18.99 19.69 4,825,982 +0.42(+2.16%)
Oct 22, 2019 18.97 19.47 18.82 19.27 3,440,241 +0.43(+2.31%)
Oct 21, 2019 18.53 19.01 18.34 18.84 8,544,566 +0.30(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.