Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baker Hughes Company (NQ: BKR )

38.08 +0.59 (+1.57%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 27.56 27.76 26.95 27.06 4,852,988 -0.11(-0.39%)
May 05, 2023 27.03 27.36 26.67 27.17 7,609,700 +0.96(+3.67%)
May 04, 2023 26.44 26.72 26.13 26.20 8,613,026 -0.23(-0.87%)
May 03, 2023 26.03 26.85 25.81 26.44 9,402,161 +0.11(+0.40%)
May 02, 2023 27.40 27.47 26.10 26.33 10,155,064 -1.47(-5.30%)
May 01, 2023 27.89 28.25 27.58 27.80 4,586,408 -0.35(-1.23%)
Apr 28, 2023 27.58 28.28 27.46 28.15 5,623,021 +0.39(+1.39%)
Apr 27, 2023 27.49 27.94 27.34 27.76 6,355,281 +0.08(+0.28%)
Apr 26, 2023 28.00 28.38 27.44 27.69 6,117,783 -0.51(-1.81%)
Apr 25, 2023 28.75 28.78 28.00 28.20 6,529,951 -0.87(-2.98%)
Apr 24, 2023 28.50 29.28 28.46 29.06 6,083,381 +0.51(+1.79%)
Apr 21, 2023 29.12 29.26 28.31 28.55 7,685,844 -0.41(-1.43%)
Apr 20, 2023 29.06 29.26 28.61 28.97 8,508,898 -0.45(-1.54%)
Apr 19, 2023 28.65 29.67 28.65 29.42 10,820,657 +1.02(+3.59%)
Apr 18, 2023 27.98 28.64 27.90 28.40 11,635,650 +0.34(+1.20%)
Apr 17, 2023 28.19 28.21 27.72 28.06 5,484,762 -0.00(-0.02%)
Apr 14, 2023 28.44 28.49 27.79 28.07 5,604,849 -0.28(-1.00%)
Apr 13, 2023 28.09 28.55 28.05 28.35 5,586,366 +0.19(+0.68%)
Apr 12, 2023 28.30 28.50 27.87 28.16 3,804,142 +0.10(+0.34%)
Apr 11, 2023 27.82 28.32 27.49 28.06 4,721,896 +0.31(+1.11%)
Apr 10, 2023 27.49 28.02 27.46 27.75 3,017,512 +0.31(+1.12%)
Apr 06, 2023 27.93 28.10 27.36 27.45 4,760,931 -0.51(-1.82%)
Apr 05, 2023 28.20 28.41 27.82 27.96 5,449,963 -0.20(-0.72%)
Apr 04, 2023 28.82 28.97 27.87 28.16 5,028,212 -0.64(-2.21%)
Apr 03, 2023 29.05 29.38 28.66 28.79 9,119,646 +1.01(+3.64%)
Mar 31, 2023 27.84 27.94 26.74 27.78 7,672,646 +0.09(+0.31%)
Mar 30, 2023 27.52 27.81 27.32 27.70 10,621,919 +0.58(+2.13%)
Mar 29, 2023 26.99 27.16 26.65 27.12 11,751,164 +0.57(+2.14%)
Mar 28, 2023 26.12 26.60 26.11 26.55 10,301,934 +0.31(+1.17%)
Mar 27, 2023 26.20 26.50 25.91 26.24 7,988,606 +0.23(+0.89%)
Mar 24, 2023 25.15 26.17 25.15 26.01 7,909,814 +0.28(+1.09%)
Mar 23, 2023 26.11 26.71 25.49 25.73 5,933,226 -0.30(-1.15%)
Mar 22, 2023 27.06 27.08 26.01 26.03 6,367,673 -0.96(-3.57%)
Mar 21, 2023 26.54 27.06 26.45 26.99 9,857,192 +1.05(+4.04%)
Mar 20, 2023 25.98 26.40 25.92 25.94 8,427,336 +0.03(+0.11%)
Mar 17, 2023 25.99 26.03 25.35 25.92 15,064,793 -0.37(-1.39%)
Mar 16, 2023 25.22 26.49 25.15 26.28 13,190,674 +0.43(+1.68%)
Mar 15, 2023 26.40 26.52 25.42 25.85 14,858,000 -1.45(-5.32%)
Mar 14, 2023 27.23 27.86 26.70 27.30 7,778,912 +0.21(+0.78%)
Mar 13, 2023 27.28 27.88 26.76 27.09 8,996,387 -0.90(-3.20%)
Mar 10, 2023 28.97 29.00 27.86 27.99 6,497,807 -0.95(-3.29%)
Mar 09, 2023 30.32 30.64 28.90 28.94 5,126,385 -1.32(-4.36%)
Mar 08, 2023 30.42 30.72 29.83 30.26 3,539,434 -0.31(-1.01%)
Mar 07, 2023 30.93 31.07 30.55 30.57 4,293,425 -0.50(-1.61%)
Mar 06, 2023 31.04 31.20 30.81 31.07 4,847,009 -0.01(-0.03%)
Mar 03, 2023 29.92 31.13 29.92 31.08 4,954,095 +0.55(+1.80%)
Mar 02, 2023 29.81 30.70 29.79 30.53 5,502,492 +0.60(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.