Baker Hughes Co (68V)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.571641605567 | 40.235 | 40.765 | 38.299999 | 1842 | 39.80395243 | DE |
| 4 | -0.075 | -0.1850024667 | 40.54 | 44.065 | 38.299999 | 1655 | 41.09709215 | DE |
| 12 | 9.085 | 28.9515615041 | 31.38 | 44.065 | 30.9 | 1562 | 38.65394118 | DE |
| 26 | 10.845 | 36.6137744767 | 29.62 | 44.065 | 28.48 | 984 | 37.0257861 | DE |
| 52 | 10.515 | 35.1085141903 | 29.95 | 44.065 | 25.61 | 768 | 34.25882618 | DE |
| 156 | 18.645 | 85.4491292392 | 21.82 | 44.065 | 20.66 | 709 | 30.86382167 | DE |
| 260 | 19.125 | 89.6204311153 | 21.34 | 44.065 | 8.814 | 495 | 29.63901417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 39.994999 | 0.72 | 1.83 | 38.955 | 40 | 38.615 | 1018 |
| 1733866020 | 39.275 | -0.28 | -0.71 | 39.01 | 39.275 | 38.604999 | 1479 |
| 1733779620 | 39.555 | 0.05 | 0.14 | 38.299999 | 39.64 | 38.299999 | 2279 |
| 1733520420 | 39.5 | -0.77 | -1.90 | 40.47 | 40.515 | 39.47 | 1161 |
| 1733434020 | 40.265 | -0.16 | -0.38 | 40.235 | 40.765 | 39.4 | 3271 |
| 1733347620 | 40.42 | -0.86 | -2.07 | 42.19 | 42.19 | 40.165 | 933 |
| 1733261220 | 41.275 | -0.36 | -0.85 | 41.27 | 41.275 | 41.27 | 134 |
| 1733174820 | 41.63 | 0.01 | 0.02 | 41.885 | 42.275 | 41.244999 | 3809 |
| 1732915620 | 41.619999 | 0.53 | 1.29 | 42.015 | 42.015 | 41.5 | 810 |
| 1732829220 | 41.09 | -0.22 | -0.53 | 41.7 | 41.755 | 41.09 | 275 |
| 1732742820 | 41.31 | -0.21 | -0.51 | 41.515 | 41.515 | 41.31 | 252 |
| 1732656420 | 41.52 | 0.07 | 0.17 | 41.284999 | 41.94 | 41.17 | 3268 |
| 1732570020 | 41.45 | -1.07 | -2.50 | 42.775 | 42.975 | 41.165 | 1801 |
| 1732310820 | 42.515 | -0.35 | -0.80 | 43.12 | 44.065 | 42.515 | 3426 |
| 1732224420 | 42.86 | 0.91 | 2.17 | 41.7 | 42.975 | 41.7 | 2053 |
| 1732138020 | 41.95 | 1.59 | 3.93 | 40.92 | 41.95 | 40.02 | 1937 |
| 1732051620 | 40.365 | -0.39 | -0.94 | 41.06 | 41.1 | 40.005 | 484 |
| 1731965220 | 40.75 | 0.06 | 0.16 | 40.975 | 41.78 | 40.31 | 1499 |
| 1731705960 | 40.685 | -0.03 | -0.07 | 40.945 | 41.53 | 40.27 | 1186 |
| 1731619560 | 40.715 | -0.1 | -0.23 | 40.54 | 41.42 | 40.54 | 2024 |
| 1731533160 | 40.81 | -0.35 | -0.84 | 40.625 | 41.909999 | 40.625 | 914 |
| 1731446820 | 41.155 | -0.37 | -0.88 | 41.595 | 42.545 | 41.115 | 9638 |
| 1731360420 | 41.52 | 1.57 | 3.93 | 40.485 | 41.59 | 40.15 | 7777 |
| 1731101220 | 39.95 | 0.15 | 0.38 | 40.315 | 40.705 | 39.815 | 4008 |
| 1731014760 | 39.799999 | -0.14 | -0.35 | 40.104999 | 40.695 | 38.84 | 2100 |
| 1730928360 | 39.94 | 4.65 | 13.18 | 36.84 | 40.235 | 36.755 | 6862 |
| 1730841960 | 35.29 | 0.09 | 0.24 | 35.42 | 35.44 | 35 | 198 |
| 1730755560 | 35.205 | 0.18 | 0.51 | 34.885 | 35.284999 | 34.674999 | 1664 |
| 1730496360 | 35.025 | 0.14 | 0.42 | 35.205 | 35.409999 | 34.825 | 1169 |
| 1730409960 | 34.88 | 0.42 | 1.22 | 34.665 | 35.11 | 34.4 | 1820 |
| 1730323560 | 34.46 | 0.49 | 1.44 | 34.494999 | 34.685 | 34.26 | 1138 |
| 1730237160 | 33.97 | -0.74 | -2.13 | 34.994999 | 34.994999 | 33.905 | 1897 |
| 1730150760 | 34.71 | 0.13 | 0.38 | 34.994999 | 34.994999 | 33.92 | 1283 |
| 1729888020 | 34.58 | 0.86 | 2.55 | 34.255 | 34.58 | 34.255 | 95 |
| 1729801560 | 33.72 | -0.76 | -2.20 | 34.5 | 34.994999 | 33.715 | 2835 |
| 1729715160 | 34.479999 | 0.94 | 2.80 | 33.475 | 34.479999 | 33.475 | 234 |
| 1729628760 | 33.54 | -0.14 | -0.42 | 33.615 | 33.615 | 33.54 | 1340 |
| 1729542360 | 33.68 | 0.27 | 0.82 | 34.19 | 34.19 | 33.53 | 622 |
| 1729283160 | 33.405 | -0.54 | -1.59 | 33.505 | 33.505 | 33.405 | 514 |
| 1729196760 | 33.945 | 0.15 | 0.43 | 33.945 | 33.945 | 33.799999 | 140 |
| 1729110360 | 33.799999 | 0.23 | 0.70 | 33.28 | 33.799999 | 33.28 | 299 |
| 1729023960 | 33.565 | -0.78 | -2.27 | 34.369999 | 34.369999 | 33.545 | 1408 |
| 1728937620 | 34.345 | -0.08 | -0.23 | 34.744999 | 34.744999 | 34.345 | 461 |
| 1728678360 | 34.424999 | -0.37 | -1.05 | 34.424999 | 34.424999 | 34.424999 | 25 |
| 1728591960 | 34.79 | 0.24 | 0.71 | 34.595 | 34.799999 | 34.19 | 678 |
| 1728505560 | 34.545 | 0.48 | 1.42 | 34.35 | 34.545 | 34.03 | 452 |
| 1728419160 | 34.06 | -0.56 | -1.62 | 34.77 | 34.775 | 33.665 | 1357 |
| 1728332760 | 34.619999 | 0.18 | 0.54 | 34.74 | 34.805 | 34.5 | 440 |
| 1728073560 | 34.435 | 0.32 | 0.94 | 34.305 | 34.475 | 34.305 | 1126 |
| 1727987220 | 34.115 | 0.49 | 1.46 | 33.7 | 34.235 | 33.7 | 1025 |
| 1727900820 | 33.625 | 0.26 | 0.78 | 32.85 | 33.625 | 32.85 | 595 |
| 1727814420 | 33.365 | 0.89 | 2.72 | 32.689999 | 33.365 | 32.59 | 297 |
| 1727728020 | 32.479999 | 0.61 | 1.91 | 32.64 | 32.64 | 32.2 | 272 |
| 1727468760 | 31.87 | 0.9 | 2.91 | 31.41 | 31.975 | 31.41 | 302 |
| 1727382360 | 30.97 | -1.33 | -4.10 | 32.205 | 32.205 | 30.9 | 3430 |
| 1727295960 | 32.295 | -0.8 | -2.42 | 32.939999 | 32.939999 | 32.295 | 386 |
| 1727209560 | 33.095 | 0.51 | 1.57 | 33.095 | 33.095 | 33.095 | 30 |
| 1727123160 | 32.585 | 0.33 | 1.01 | 32.575 | 32.645 | 32.575 | 253 |
| 1726864020 | 32.259999 | -0.25 | -0.77 | 32.225 | 32.259999 | 32.015 | 210 |
| 1726777560 | 32.509999 | 1.13 | 3.60 | 31.38 | 33.13 | 31.38 | 1306 |
| 1726691220 | 31.38 | 0.27 | 0.88 | 31.005 | 31.425 | 31 | 305 |
| 1726604760 | 31.105 | 0.69 | 2.27 | 30.345 | 31.19 | 30.315 | 1388 |
| 1726518420 | 30.415 | 0.05 | 0.18 | 29.875 | 30.42 | 29.62 | 2097 |
| 1726259160 | 30.36 | 0.03 | 0.10 | 30.36 | 30.36 | 30.36 | 31 |
| 1726172760 | 30.33 | 0.91 | 3.11 | 30.33 | 30.33 | 30.33 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
