BKR

Baker Hughes Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Baker Hughes Holdings LLC BKR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.53 -2.01% 25.78 16:05:02
Open Price Low Price High Price Close Price Prev Close
26.40 25.75 26.57 25.81 26.31
more quote information »

BKR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0326.5723.5524.7610,580,8631.757.28%
1 Month19.8126.5718.7522.1111,160,7095.9730.14%
3 Months24.2126.5718.7522.439,766,2851.576.48%
6 Months19.3626.5717.97522.047,998,2726.4233.16%
1 Year14.5326.5712.1318.907,388,46211.2577.43%
3 Years21.7626.579.1218.427,049,8074.0218.47%
5 Years21.7626.579.1218.427,049,8074.0218.47%

BKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 26.31 1.21 4.82% 24.87 26.385 24.87 7,559,623
May 14 2021 25.10 0.75 3.08% 24.54 25.225 24.53 7,092,243
May 13 2021 24.35 0.38 1.59% 23.83 24.835 23.55 13,209,339
May 12 2021 23.97 -0.84 -3.39% 24.94 25.2307 23.91 11,924,878
May 11 2021 24.81 0.18 0.73% 24.03 25.305 24.03 13,118,231
May 10 2021 24.63 0.00 0.0% 24.64 25.23 24.59 12,134,308
May 07 2021 24.63 1.56 6.76% 22.59 24.76 22.56 15,965,064
May 06 2021 23.07 0.47 2.08% 22.92 23.11 22.41 10,925,840
May 05 2021 22.60 1.03 4.78% 21.89 22.715 21.71 17,914,736
May 04 2021 21.57 -0.12 -0.55% 21.73 22.0299 21.52 10,940,579
May 03 2021 21.69 1.61 8.02% 20.58 21.95 20.54 10,170,164
Apr 30 2021 20.08 -0.46 -2.24% 20.25 20.71 20.0729 11,436,508
Apr 29 2021 20.54 0.29 1.43% 20.47 20.65 20.09 12,225,757
Apr 28 2021 20.25 0.33 1.66% 20.09 20.44 19.945 9,709,496
Apr 27 2021 19.92 -0.22 -1.09% 20.33 20.35 19.565 8,292,463
Apr 26 2021 20.14 0.13 0.65% 20.21 20.41 20.025 8,208,803
Apr 23 2021 20.01 0.19 0.96% 19.85 20.23 19.61 8,240,669
Apr 22 2021 19.82 0.27 1.38% 19.53 20.10 19.53 9,291,720
Apr 21 2021 19.55 0.04 0.21% 18.98 19.615 18.75 11,087,240
Apr 20 2021 19.51 -0.52 -2.6% 19.81 19.96 19.25 13,490,712
Apr 19 2021 20.03 -0.07 -0.35% 20.38 20.51 19.95 6,837,745
See More Historical Prices »


Your Recent History
NYSE
BKR
Baker Hugh..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.