Baker Hughes Company Historical Data - BKR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Baker Hughes Company (BKR)
Baker Hughes Company (BKR) Historical

Baker Hughes Company (BKR)

43.26

-0.18

(-0.41%)

Closed 12 January 8:00AM

Delayed by 15 minutes

43.50

0.24

(0.55%)

After Hours: 11:49AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.51	3.59609430817	41.99	43.75	41.54	5760240	43.0528351	CS
4	1.01	2.37702988939	42.49	43.75	39.32	5711522	41.32798445	CS
12	6.77	18.4317996188	36.73	45.17	35.92	6417473	41.20323817	CS
26	10.05	30.0448430493	33.45	45.17	32.25	6362624	38.11882279	CS
52	11.86	37.4841972187	31.64	45.17	28.32	7045544	34.55358725	CS
156	17.38	66.539050536	26.12	45.17	20.415	7988528	31.76868072	CS
260	18.85	76.4705882353	24.65	45.17	20.415	7943953	31.59422582	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736552100	43.26	-0.18	-0.41	43.91	44.25	42.75	6873731
1736379300	43.44	0.04	0.09	43.16	43.47	42.92	4992643
1736292900	43.4	0.57	1.33	42.91	43.73	42.67	5894332
1736206500	42.83	0.17	0.40	42.66	43.63	42.61	4677823
1735947300	42.66	1.1	2.65	41.99	42.855	41.54	7476160
1735860900	41.56	0.54	1.32	41.59	41.89	40.89	5585311
1735688100	41.02	0.08	0.20	41.1	41.3871	41	4632340
1735601700	40.94	0.14	0.34	40.74	41.005	40.29	4607720
1735342500	40.8	-0.08	-0.20	40.71	41.12	40.52	3282547
1735256100	40.88	0.09	0.22	40.79	40.9	40.27	2289639
1735077840	40.79	0.64	1.59	40.19	40.9	39.89	2122014
1734996900	40.15	-0.17	-0.42	40.01	40.26	39.68	4094203
1734737700	40.32	0.52	1.31	39.38	40.46	39.32	17974891
1734651300	39.8	-0.24	-0.60	40.97	41.02	39.6	5970659
1734564900	40.04	-1.37	-3.31	41.47	41.825	40.01	6669392
1734478500	41.41	-0.39	-0.93	41.45	41.7479	40.92	7536287
1734392100	41.8	-0.35	-0.83	41.91	42.12	41.62	4352267
1734132900	42.15	-0.18	-0.43	42.49	42.72	42.02	4937649
1734046500	42.33	-0.13	-0.31	42.3	42.76	42.08	5815014
1733960100	42.46	1.25	3.03	41.61	42.805	41.05	7588276
1733873700	41.21	-0.22	-0.53	40.89	41.66	40.35	7365309
1733787300	41.43	0.12	0.29	41.46	42.1	41.32	7336790
1733528100	41.31	-1.2	-2.82	42.36	42.46	41.275	7456925
1733441700	42.51	-0.05	-0.12	42.61	42.89	42.18	5608439
1733355300	42.56	-1.11	-2.54	43.67	43.753216	42.22	5837143
1733268900	43.67	-0.02	-0.05	44.23	44.23	43.255	3583586
1733182500	43.69	-0.26	-0.59	43.9	44.22	43.08	3992199
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions