Free Trial

Baker Hughes (BKR) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free BKR Stock Alerts
$31.90
-0.24 (-0.75%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Baker Hughes Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
-6.70%
3 Month
Performance
+9.77%
6 Month
Performance
-5.96%
Year-To-Date
Performance
-6.67%
1 Year
Performance
+13.16%
Receive BKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Baker Hughes and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BKR Stock Chart for Thursday, May, 9, 2024

BKR Chart by TradingView

Baker Hughes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$32.14$31.90
-0.75%		$32.48$31.856.42 million shs$31.84 billion
05/07/2024$32.00$32.14
+0.44%		$32.26$31.887.79 million shs$32.08 billion
05/06/2024$31.92$32.00
+0.25%		$32.33$31.913.13 million shs$31.94 billion
05/03/2024$31.93$31.92
-0.03%		$32.07$31.563.70 million shs$31.95 billion
05/02/2024$31.89$31.93
+0.13%		$32.35$31.765.19 million shs$31.96 billion
05/01/2024$32.62$31.89
-2.24%		$32.72$31.754.94 million shs$31.92 billion
04/30/2024$33.22$32.62
-1.81%		$33.11$32.509.58 million shs$32.65 billion
04/29/2024$32.84$33.22
+1.16%		$33.23$32.685.16 million shs$33.25 billion
04/26/2024$33.30$32.84
-1.38%		$33.23$32.447.50 million shs$32.87 billion
04/25/2024$32.67$33.30
+1.93%		$33.45$32.638.73 million shs$33.33 billion
04/24/2024$33.00$32.67
-1.00%		$33.78$32.3311.45 million shs$32.70 billion
04/23/2024$32.46$33.00
+1.66%		$33.15$32.127.40 million shs$33.03 billion
04/22/2024$32.60$32.46
-0.43%		$32.75$31.884.99 million shs$32.49 billion
04/19/2024$32.20$32.60
+1.24%		$32.79$32.137.51 million shs$32.63 billion
04/18/2024$32.02$32.20
+0.56%		$32.57$32.015.71 million shs$32.23 billion
04/17/2024$32.10$32.02
-0.25%		$32.55$31.965.61 million shs$32.05 billion
04/16/2024$32.45$32.10
-1.08%		$32.42$31.935.85 million shs$32.13 billion
04/15/2024$33.05$32.45
-1.82%		$33.39$32.337.34 million shs$32.48 billion
04/12/2024$33.99$33.05
-2.77%		$34.22$33.014.84 million shs$33.08 billion
04/11/2024$34.15$33.99
-0.47%		$34.29$33.533.72 million shs$34.02 billion
04/10/2024$34.19$34.15
-0.12%		$34.27$33.724.28 million shs$34.18 billion
04/09/2024$34.25$34.19
-0.18%		$34.51$34.023.37 million shs$34.22 billion
04/08/2024$34.31$34.25
-0.17%		$34.51$34.154.43 million shs$34.28 billion
04/05/2024$33.92$34.31
+1.15%		$34.62$33.695.15 million shs$34.34 billion
04/04/2024$33.88$33.92
+0.12%		$34.32$33.696.01 million shs$33.95 billion
04/03/2024$33.59$33.88
+0.86%		$34.15$33.717.58 million shs$33.91 billion
04/02/2024$33.44$33.59
+0.45%		$33.77$33.327.87 million shs$33.62 billion
04/01/2024$33.50$33.44
-0.18%		$33.68$33.256.48 million shs$33.47 billion
03/29/2024$33.50$33.50$33.69$33.1213.25 million shs$33.53 billion
03/28/2024$33.09$33.50
+1.24%		$33.69$33.1213.25 million shs$33.53 billion
03/27/2024$32.83$33.09
+0.79%		$33.22$32.689.35 million shs$33.12 billion
03/26/2024$33.29$32.83
-1.38%		$33.35$32.718.06 million shs$32.86 billion
03/25/2024$33.44$33.29
-0.45%		$33.77$33.2410.28 million shs$33.32 billion
03/22/2024$33.76$33.44
-0.95%		$33.91$33.426.64 million shs$33.47 billion
03/21/2024$33.39$33.76
+1.11%		$34.13$33.376.08 million shs$33.79 billion
03/20/2024$33.22$33.39
+0.51%		$33.55$32.967.41 million shs$33.42 billion
03/19/2024$32.39$33.22
+2.56%		$33.32$32.416.55 million shs$33.25 billion
03/18/2024$32.32$32.39
+0.22%		$32.54$32.085.90 million shs$32.42 billion
03/15/2024$31.94$32.32
+1.19%		$32.45$31.9215.27 million shs$32.35 billion
03/14/2024$31.75$31.94
+0.60%		$32.21$31.766.95 million shs$31.97 billion
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/13/2024$31.49$31.75
+0.83%		$31.95$31.386.89 million shs$31.78 billion
03/12/2024$31.30$31.49
+0.61%		$31.62$31.127.14 million shs$31.52 billion
03/11/2024$30.60$31.30
+2.29%		$31.39$30.526.93 million shs$31.33 billion
03/08/2024$30.83$30.60
-0.75%		$30.91$30.445.55 million shs$30.63 billion
03/07/2024$30.56$30.83
+0.88%		$31.06$30.649.73 million shs$30.86 billion
03/06/2024$30.17$30.56
+1.29%		$30.86$30.4110.37 million shs$30.59 billion
03/05/2024$29.43$30.17
+2.51%		$30.19$29.308.76 million shs$30.20 billion
03/04/2024$29.96$29.43
-1.77%		$30.03$29.366.16 million shs$29.46 billion
03/01/2024$29.59$29.96
+1.25%		$30.13$29.526.45 million shs$29.99 billion
02/29/2024$29.48$29.59
+0.37%		$29.86$29.3712.77 million shs$29.62 billion
02/28/2024$29.72$29.48
-0.81%		$29.75$29.196.08 million shs$29.51 billion
02/27/2024$29.84$29.72
-0.40%		$30.05$29.536.60 million shs$29.75 billion
02/26/2024$29.89$29.84
-0.17%		$30.39$29.679.79 million shs$29.87 billion
02/23/2024$29.20$29.89
+2.36%		$30.09$28.8913.04 million shs$29.92 billion
02/22/2024$29.34$29.20
-0.48%		$29.47$29.019.43 million shs$29.23 billion
02/21/2024$29.05$29.34
+1.00%		$29.40$29.0010.58 million shs$29.37 billion
02/20/2024$29.15$29.05
-0.34%		$29.09$28.668.36 million shs$29.08 billion
02/19/2024$29.15$29.15$29.32$28.947.40 million shs$29.18 billion
02/16/2024$29.20$29.15
-0.17%		$29.32$28.947.40 million shs$29.18 billion
02/15/2024$28.85$29.20
+1.21%		$29.39$28.7910.90 million shs$29.23 billion
02/14/2024$29.01$28.85
-0.55%		$29.22$28.638.12 million shs$28.88 billion
02/13/2024$29.50$29.01
-1.66%		$29.55$28.709.74 million shs$29.04 billion
02/12/2024$29.06$29.50
+1.51%		$29.60$28.959.72 million shs$29.68 billion
02/09/2024$29.32$29.06
-0.89%		$29.46$28.837.66 million shs$29.24 billion
02/08/2024$29.12$29.32
+0.69%		$29.46$28.919.03 million shs$29.50 billion

Related Companies:
This page (NASDAQ:BKR) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society