STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.45

-0.60

(-1.82%)

At close: 04:00PM EDT

32.20

-0.25

(-0.77%)

Pre-Market:

07:10AM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	33.23	33.39	32.33	32.45	32.45	7,535,200
Apr 12, 2024	34.09	34.22	33.01	33.05	33.05	4,841,000
Apr 11, 2024	34.27	34.28	33.53	33.99	33.99	3,724,000
Apr 10, 2024	33.89	34.27	33.72	34.15	34.15	4,281,500
Apr 09, 2024	34.38	34.51	34.01	34.19	34.19	3,373,000
Apr 08, 2024	34.40	34.52	34.15	34.25	34.25	4,433,800
Apr 05, 2024	33.88	34.62	33.69	34.31	34.31	5,151,100
Apr 04, 2024	33.92	34.32	33.69	33.92	33.92	6,014,100
Apr 03, 2024	33.79	34.15	33.71	33.88	33.88	7,584,300
Apr 02, 2024	33.71	33.77	33.32	33.59	33.59	7,867,400
Apr 01, 2024	33.68	33.68	33.25	33.44	33.44	6,485,200
Mar 28, 2024	33.44	33.69	33.12	33.50	33.50	13,250,300
Mar 27, 2024	32.68	33.22	32.68	33.09	33.09	9,346,600
Mar 26, 2024	33.27	33.35	32.70	32.83	32.83	8,057,600
Mar 25, 2024	33.64	33.77	33.24	33.29	33.29	10,277,000
Mar 22, 2024	33.81	33.91	33.42	33.44	33.44	6,636,500
Mar 21, 2024	33.45	34.13	33.37	33.76	33.76	6,084,300
Mar 20, 2024	33.09	33.55	32.96	33.39	33.39	7,429,500
Mar 19, 2024	32.41	33.32	32.41	33.22	33.22	6,548,000
Mar 18, 2024	32.49	32.54	32.08	32.39	32.39	5,899,400
Mar 15, 2024	31.93	32.45	31.92	32.32	32.32	15,268,100
Mar 14, 2024	31.76	32.21	31.76	31.94	31.94	6,947,300
Mar 13, 2024	31.70	31.95	31.38	31.75	31.75	6,897,800
Mar 12, 2024	31.41	31.62	31.12	31.49	31.49	7,136,800
Mar 11, 2024	30.67	31.39	30.52	31.30	31.30	6,927,000
Mar 08, 2024	30.71	30.91	30.44	30.60	30.60	5,547,300
Mar 07, 2024	30.64	31.06	30.58	30.83	30.83	9,733,000
Mar 06, 2024	30.47	30.86	30.41	30.56	30.56	10,371,600
Mar 05, 2024	29.44	30.19	29.30	30.17	30.17	8,765,100
Mar 04, 2024	30.00	30.03	29.36	29.43	29.43	6,157,400
Mar 01, 2024	29.59	30.13	29.51	29.96	29.96	6,317,400
Feb 29, 2024	29.75	29.86	29.37	29.59	29.59	12,879,500
Feb 28, 2024	29.60	29.75	29.19	29.48	29.48	6,079,000
Feb 27, 2024	30.05	30.05	29.53	29.72	29.72	6,600,300
Feb 26, 2024	29.73	30.39	29.67	29.84	29.84	9,822,900
Feb 23, 2024	29.00	30.09	28.88	29.89	29.89	13,039,800
Feb 22, 2024	29.29	29.47	29.01	29.20	29.20	9,427,400
Feb 21, 2024	29.13	29.40	29.00	29.34	29.34	10,578,100
Feb 20, 2024	28.86	29.09	28.66	29.05	29.05	8,362,400
Feb 16, 2024	29.20	29.32	28.94	29.15	29.15	7,398,000
Feb 15, 2024	28.91	29.39	28.79	29.20	29.20	10,899,100
Feb 14, 2024	29.20	29.22	28.63	28.85	28.85	8,119,000
Feb 13, 2024	29.43	29.55	28.70	29.01	29.01	9,740,500
Feb 12, 2024	28.98	29.60	28.95	29.50	29.50	9,720,400
Feb 12, 2024	0.21 Dividend
Feb 09, 2024	29.31	29.46	28.83	29.06	28.85	7,661,400
Feb 08, 2024	28.99	29.46	28.91	29.32	29.11	9,029,100
Feb 07, 2024	29.47	29.69	29.09	29.12	28.91	9,040,000
Feb 06, 2024	28.86	29.62	28.79	29.39	29.18	13,403,700
Feb 05, 2024	28.68	28.94	28.32	28.80	28.59	11,840,600
Feb 02, 2024	28.70	29.14	28.58	28.99	28.78	12,945,800
Feb 01, 2024	28.66	28.88	28.37	28.63	28.42	11,208,700
Jan 31, 2024	29.43	29.49	28.43	28.50	28.29	10,664,400
Jan 30, 2024	28.74	29.53	28.34	29.34	29.13	23,727,200
Jan 29, 2024	30.22	30.32	29.83	30.00	29.78	11,490,300
Jan 26, 2024	30.26	30.59	29.85	30.48	30.26	12,352,600
Jan 25, 2024	30.46	30.60	29.71	30.30	30.08	21,034,700
Jan 24, 2024	30.25	31.10	29.66	30.04	29.82	20,069,600
Jan 23, 2024	30.76	31.66	30.76	31.53	31.30	14,531,600
Jan 22, 2024	30.60	31.15	30.45	30.98	30.76	7,177,200
Jan 19, 2024	30.99	31.01	30.58	30.70	30.48	9,749,900
Jan 18, 2024	30.73	30.98	30.51	30.87	30.65	5,717,900
Jan 17, 2024	30.31	30.92	30.14	30.79	30.57	7,311,200
Jan 16, 2024	31.32	31.41	30.62	30.67	30.45	7,541,100
Jan 12, 2024	31.69	31.78	30.87	31.52	31.29	12,546,200
Jan 11, 2024	31.34	31.50	31.03	31.17	30.94	8,339,800
Jan 10, 2024	31.64	31.64	30.96	31.23	31.00	8,471,200
Jan 09, 2024	32.35	32.38	31.49	31.62	31.39	7,333,600
Jan 08, 2024	32.70	32.77	31.91	32.44	32.21	8,993,500
Jan 05, 2024	33.47	33.55	33.12	33.42	33.18	5,629,300
Jan 04, 2024	34.12	34.20	33.19	33.25	33.01	7,345,200
Jan 03, 2024	34.03	34.20	33.79	33.92	33.67	6,801,700
Jan 02, 2024	34.43	34.65	33.74	33.93	33.68	4,721,100
Dec 29, 2023	34.22	34.30	34.01	34.18	33.93	5,068,500
Dec 28, 2023	34.36	34.43	34.10	34.20	33.95	2,928,000
Dec 27, 2023	34.72	34.92	34.44	34.49	34.24	2,961,200
Dec 26, 2023	34.53	34.88	34.45	34.78	34.53	2,872,900
Dec 22, 2023	34.39	34.41	34.00	34.12	33.87	6,369,500
Dec 21, 2023	34.03	34.12	33.72	34.04	33.79	5,286,500
Dec 20, 2023	34.14	34.68	33.97	34.03	33.78	4,771,300
Dec 19, 2023	34.24	34.43	33.90	34.07	33.82	6,660,500
Dec 18, 2023	34.35	34.85	33.94	34.07	33.82	5,717,300
Dec 15, 2023	33.48	33.60	32.90	33.58	33.34	19,746,900
Dec 14, 2023	32.99	33.80	32.94	33.54	33.30	7,770,000
Dec 13, 2023	32.34	32.78	32.13	32.60	32.36	7,659,900
Dec 12, 2023	32.20	32.36	31.84	32.30	32.07	5,850,000
Dec 11, 2023	32.48	32.96	32.45	32.51	32.28	6,024,100
Dec 08, 2023	31.86	32.28	31.75	32.24	32.01	8,443,800
Dec 07, 2023	32.17	32.25	31.42	31.73	31.50	8,725,800
Dec 06, 2023	32.65	32.82	31.66	31.86	31.63	7,469,800
Dec 05, 2023	33.66	33.68	32.69	32.80	32.56	5,627,400
Dec 04, 2023	33.53	33.82	33.12	33.75	33.51	6,720,400
Dec 01, 2023	33.67	34.41	33.46	33.79	33.55	5,960,000
Nov 30, 2023	33.59	34.19	33.10	33.75	33.51	9,304,800
Nov 29, 2023	33.88	33.97	33.14	33.34	33.10	5,604,400
Nov 28, 2023	34.00	34.21	33.61	33.82	33.58	5,723,700
Nov 27, 2023	33.85	34.05	33.49	33.97	33.72	4,431,400
Nov 24, 2023	33.59	34.16	33.59	33.89	33.65	2,408,200
Nov 22, 2023	33.25	33.62	32.79	33.58	33.34	6,071,600
Nov 21, 2023	33.80	34.04	33.68	33.91	33.66	7,752,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7250-0.0003(-0.04%)

CRUDE OIL85.17-0.24(-0.28%)

Bitcoin CAD86,567.79-4,842.37(-5.30%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Baker Hughes Company (BKR)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7250
-0.0003(-0.04%)

CRUDE OIL
85.17
-0.24(-0.28%)

Bitcoin CAD
86,567.79
-4,842.37(-5.30%)