Baker Hughes Company Historical Data - BKR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.65	-1.45739910314	44.6	44.92	43.05	7109158	43.85348187	CS
4	5.82	15.2635719906	38.13	45.17	37.54	7034228	42.79197635	CS
12	9.78	28.6215978929	34.17	45.17	32.25	6949388	38.24478001	CS
26	11.69	36.2368257905	32.26	45.17	30.93	6494415	36.39014815	CS
52	10.07	29.7225501771	33.88	45.17	28.32	7154446	33.80984288	CS
156	19.3	78.2961460446	24.65	45.17	20.415	8024554	31.3369703	CS
260	19.3	78.2961460446	24.65	45.17	20.415	8024554	31.3369703	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	43.95	0.34	0.78	43.8	44.06	43.69	2275653
1732750500	43.61	0.08	0.18	43.5	43.92	43.34	3147475
1732664100	43.53	-0.02	-0.05	43.75	43.93	43.05	4985055
1732577700	43.55	-0.7	-1.58	44.29	44.64	43.22	12129894
1732318500	44.25	-0.63	-1.40	44.6	44.92	44.11	7641682
1732232100	44.88	0.57	1.29	44.535	45.17	44.15	6018125
1732145700	44.31	1.44	3.36	43.01	44.37	42.78	8103193
1732059300	42.87	-0.2	-0.46	42.61	43.1493	42.61	3552327
1731972900	43.07	0.13	0.30	43.54	43.7899	42.95	4437348
1731713700	42.94	-0.24	-0.56	43.2	43.72	42.645	4724374
1731627300	43.18	0.11	0.26	43.24	43.295	42.59	7368110
1731540900	43.07	-0.6	-1.37	43.76	43.845	42.91	7170369
1731454500	43.67	-0.44	-1.00	44	44.495	43.475	7212810
1731368100	44.11	1.1	2.55	43.14	44.32	42.967	5350445
1731108900	43.015	-0.09	-0.20	43.04	43.67	42.505	7133782
1731022500	43.1	0.36	0.84	42.76	43.185	41.83	11973254
1730936100	42.74	4.16	10.78	40.74	43.23	40.26	13185312
1730849700	38.58	0.41	1.07	38.32	38.98	38.26	5591325
1730763300	38.17	0.32	0.85	37.83	38.36	37.77	5398171
1730500500	37.85	-0.23	-0.60	38.13	38.29	37.54	7919825
1730414100	38.08	0.59	1.57	37.64	38.24	37.515	8901981
1730327700	37.49	0.4	1.08	37.17	37.62	37.17	6525538
1730241300	37.09	-0.31	-0.83	37.38	37.47	36.56	6206046
1730154900	37.4	-0.12	-0.32	36.63	37.67	36.5	8516118
1729895700	37.52	0.74	2.01	37.64	37.735	37.02	5667187
1729809300	36.78	-0.22	-0.59	37.1	37.19	36.34	8786731
1729722900	37	1.02	2.83	36.31	37.5	36.09	8643516
1729636500	35.98	-0.47	-1.29	36.55	36.65	35.92	6436719
1729550100	36.45	0.05	0.14	36.59	36.905	36.275	5128512
1729290900	36.4	-0.48	-1.30	36.73	36.9433	35.985	6343847
1729204500	36.88	0.14	0.38	36.9	37	36.49	4010136
1729118100	36.74	0.42	1.16	36.4	36.91	36.35	3188353
1729031700	36.32	-1.32	-3.49	36.55	36.91	36.275	5208677
1728945300	37.635	-0.07	-0.17	37.4	37.695	37.29	2987362
1728686100	37.7	0.09	0.24	37.61	37.835	37.5	4836009
1728599700	37.61	0.02	0.05	37.75	38.04	37.41	3149550
1728513300	37.59	0.13	0.35	37.28	37.855	37.11	3345416
1728426900	37.46	-0.5	-1.32	37.6	37.665	36.94	5198908
1728340500	37.96	0.03	0.08	38	38.2993	37.782	4552948
1728081300	37.93	0.38	1.01	37.89	38.03	37.48	4582770
1727994900	37.55	0.33	0.89	37.29	37.98	36.99	5913966
1727908500	37.22	0.47	1.28	37.31	37.69	36.825	4484088
1727822100	36.75	0.6	1.66	35.87	37.035	35.76	7047342
1727735700	36.15	-0.03	-0.08	35.97	36.49	35.84	5942946
1727476500	36.18	1.41	4.06	34.91	36.25	34.91	9947344
1727390100	34.77	-1.28	-3.55	35.22	35.65	34.19	14136628
1727303700	36.05	-0.29	-0.80	36.51	36.66	35.705	7287940
1727217300	36.34	-0.11	-0.30	37.02	37.14	36.08	6221680
1727130900	36.45	0.41	1.14	36.14	36.64	35.9	6892980
1726871700	36.04	-0.32	-0.88	36.41	36.45	35.77	12710266
1726785300	36.36	1.69	4.87	35.59	37.045	35.4	13645851
1726698900	34.67	-0.06	-0.17	34.7	35.215	34.42	4931565
1726612500	34.73	0.75	2.21	33.96	34.765	33.89	5497100
1726526100	33.98	0.58	1.74	33.78	34.07	33.65	5487477
1726266900	33.4	0.11	0.33	33.33	33.925	33.134999	7279322
1726180500	33.29	0.36	1.09	33.22	33.75	32.86	11432798
1726094100	32.93	-0.24	-0.72	33.31	33.31	32.25	14956100
1726007700	33.17	-0.52	-1.54	33.58	33.72	32.905	5432124
1725921300	33.69	-0.25	-0.74	34.06	34.22	33.65	6309205
1725662100	33.94	-0.17	-0.50	34.17	34.59	33.5763	8505703
1725575700	34.11	0.05	0.15	34.44	34.46	33.94	4805781
1725489300	34.06	0.07	0.21	34.31	34.71	33.975	5819596
1725402900	33.99	-1.18	-3.36	34.5	34.56	33.73	4791731
1725057300	35.17	-0.09	-0.26	35.1001	35.24	34.71	6170931

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Baker Hughes Company (BKR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Baker Hughes Company (BKR) Historical

Baker Hughes Company (BKR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%