Get the Stockscreener App
31.92
0.03%
-0.010
After Hours:
31.95
0.03
+0.09%
Baker Hughes Company Stock (BKR) Price History
The historical daily chart and data for Baker Hughes Company stock (BKR), show that the latest closing stock price as of May 03, 2024, is $31.92.
- Baker Hughes Company all-time high stock price is $68.59, occurred on December 12, 2016.
- The lowest Baker Hughes Company stock price recorded was $9.12 on March 23, 2020. Since then, Baker Hughes Company's stock price has risen over 250.00% to $31.92 now.
- The 52-week high stock price for BKR is $37.58, representing a 17.72% increase from the current share price, occurred on September 05, 2023.
- The 52-week low stock price for BKR is $26.96, indicating a -15.54% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Baker Hughes Company (BKR) stock in the beginning of 2023 was $25.03. The stock closed the year at $29.53, a gain of over 17.98% for the year.
The table below shows more information about BKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $32.07 | $31.56 | $0.51 | 3,656,955.0 | -0.03% |
| May 02, 2024 | $32.36 | $31.76 | $0.60 | 5,091,896.0 | +0.13% |
| May 01, 2024 | $32.73 | $31.75 | $0.98 | 4,857,053.0 | -2.24% |
| Apr 30, 2024 | $33.10 | $32.50 | $0.605 | 9,214,528.0 | -1.81% |
| Apr 29, 2024 | $33.23 | $32.68 | $0.55 | 5,113,299.0 | +1.16% |
| Apr 26, 2024 | $33.23 | $32.44 | $0.79 | 7,510,920.0 | -1.38% |
| Apr 25, 2024 | $33.45 | $32.63 | $0.82 | 8,301,662.0 | +1.93% |
| Apr 24, 2024 | $33.78 | $32.33 | $1.45 | 11,101,267.0 | -1.00% |
| Apr 23, 2024 | $33.15 | $32.11 | $1.04 | 7,050,175.0 | +1.66% |
| Apr 22, 2024 | $32.75 | $31.88 | $0.87 | 4,728,322.0 | -0.43% |
| Apr 19, 2024 | $32.78 | $32.12 | $0.665 | 7,289,071.0 | +1.24% |
| Apr 18, 2024 | $32.56 | $32.00 | $0.565 | 5,622,851.0 | +0.56% |
| Apr 17, 2024 | $32.55 | $31.95 | $0.595 | 5,293,040.0 | -0.25% |
| Apr 16, 2024 | $32.42 | $31.93 | $0.49 | 5,707,349.0 | -1.08% |
| Apr 15, 2024 | $33.39 | $32.33 | $1.06 | 7,535,027.0 | -1.82% |
| Apr 12, 2024 | $34.22 | $33.01 | $1.21 | 4,840,654.0 | -2.77% |
| Apr 11, 2024 | $34.28 | $33.53 | $0.755 | 3,723,929.0 | -0.47% |
| Apr 10, 2024 | $34.27 | $33.72 | $0.555 | 4,281,009.0 | -0.12% |
| Apr 09, 2024 | $34.51 | $34.01 | $0.50 | 3,372,885.0 | -0.20% |
| Apr 08, 2024 | $34.52 | $34.15 | $0.375 | 3,241,188.0 | -0.15% |
| Apr 05, 2024 | $34.62 | $33.69 | $0.9329 | 5,150,663.0 | +1.15% |
Baker Hughes Company Stock (BKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baker Hughes Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baker Hughes Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baker Hughes Company Stock (BKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $32.73 | $31.56 | $1.17 | 17,262,859.0 | -2.15% |
| Apr, 2024 | $34.62 | $31.88 | $2.74 | 137,023,557.0 | -2.63% |
| Mar, 2024 | $34.12 | $29.30 | $4.82 | 160,787,465.0 | +13.21% |
| Feb, 2024 | $30.39 | $28.32 | $2.07 | 192,134,291.0 | +3.82% |
| Jan, 2024 | $34.65 | $28.34 | $6.31 | 218,407,195.0 | -16.62% |
Baker Hughes Company Stock (BKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.92 | $31.42 | $3.50 | 131,979,866.0 | +1.27% |
| Nov, 2023 | $35.71 | $32.76 | $2.95 | 157,125,735.0 | -1.95% |
| Oct, 2023 | $36.13 | $32.79 | $3.34 | 136,992,669.0 | -2.55% |
| Sep, 2023 | $37.58 | $35.05 | $2.53 | 149,466,281.0 | -2.40% |
| Aug, 2023 | $36.48 | $34.53 | $1.95 | 120,390,718.0 | +1.12% |
| Jul, 2023 | $36.16 | $31.02 | $5.13 | 172,596,061.0 | +13.22% |
| Jun, 2023 | $31.94 | $27.19 | $4.75 | 143,709,181.0 | +16.00% |
| May, 2023 | $29.34 | $26.81 | $2.53 | 148,910,734.0 | -6.81% |
| Apr, 2023 | $30.82 | $28.40 | $2.42 | 117,237,887.0 | +1.32% |
| Mar, 2023 | $32.41 | $26.12 | $6.29 | 178,269,395.0 | -5.69% |
| Feb, 2023 | $33.12 | $29.75 | $3.36 | 116,905,606.0 | -3.59% |
| Jan, 2023 | $32.17 | $27.38 | $4.80 | 126,880,056.0 | +7.48% |
Baker Hughes Company Stock (BKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.96 | $27.07 | $2.89 | 180,263,018.0 | +1.76% |
| Nov, 2022 | $31.88 | $27.30 | $4.57 | 158,958,793.0 | +4.92% |
| Oct, 2022 | $27.71 | $21.82 | $5.90 | 185,197,772.0 | +31.97% |
| Sep, 2022 | $26.09 | $20.41 | $5.67 | 232,162,682.0 | -17.02% |
| Aug, 2022 | $26.96 | $23.46 | $3.50 | 198,336,688.0 | -1.67% |
| Jul, 2022 | $29.27 | $23.90 | $5.37 | 191,021,147.0 | -11.01% |
| Jun, 2022 | $38.66 | $28.08 | $10.58 | 214,545,209.0 | -19.76% |
| May, 2022 | $37.96 | $29.97 | $7.99 | 208,690,220.0 | +15.99% |
| Apr, 2022 | $37.91 | $29.46 | $8.45 | 234,009,968.0 | -14.80% |
| Mar, 2022 | $39.78 | $27.71 | $12.07 | 351,130,399.0 | +23.93% |
| Feb, 2022 | $30.11 | $26.21 | $3.89 | 161,825,411.0 | +7.07% |
| Jan, 2022 | $28.40 | $24.10 | $4.30 | 200,427,866.0 | +14.05% |
0.08%
0.11%
Cap:
|
Volume (24h):