Baker Hughes Co Historical Data - 68V | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Baker Hughes Co (68V)
Baker Hughes Co (68V) Historical

Baker Hughes Co (68V)

41.10

-0.46

( -1.11% )

Updated: 02:35:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.415	-0.999638684813	41.515	42.275	41.09	1056	41.57605856	DE
4	4.26	11.5635179153	36.84	44.065	36.755	2713	41.11298352	DE
12	11.6	39.3220338983	29.5	44.065	29.415	1472	38.07614791	DE
26	11.875	40.6330196749	29.225	44.065	28.48	919	36.66142444	DE
52	9.76	31.1423101468	31.34	44.065	25.61	734	33.90928839	DE
156	20.03	95.0640721405	21.07	44.065	20.66	697	30.66960778	DE
260	21.338	107.974901326	19.762	44.065	8.814	496	29.27114908	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726086360	29.415	-0.69	-2.28	29.5	29.5	29.415	925
1725999960	30.1	-0.57	-1.84	30.245	30.275	29.935	364
1725913620	30.665	0.38	1.27	30.965	30.965	30.49	137
1725654360	30.28	-1.02	-3.24	30.31	30.31	30.28	106
1725567960	31.295	0.5	1.62	31.295	31.295	31.295	3
1725481560	30.795	0.03	0.08	30.565	30.795	30.46	728

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