40.32
1.31%
0.52
After Hours:
40.32
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 December 20, 2024, is $40.32.
- 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 342.11% to $40.32 now.
- The 52-week high stock price for BKR is $45.17, representing a 12.03% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for BKR is $28.32, indicating a -29.76% decrease from the current share price, occurred on February 05, 2024.
- 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 |
---|---|---|---|---|---|
Dec 20, 2024 | $40.46 | $39.32 | $1.14 | 14,324,160.0 | +1.31% |
Dec 19, 2024 | $41.02 | $39.60 | $1.42 | 5,625,705.0 | -0.60% |
Dec 18, 2024 | $41.83 | $40.01 | $1.82 | 6,422,557.0 | -3.31% |
Dec 17, 2024 | $41.75 | $40.92 | $0.8279 | 7,278,821.0 | -0.93% |
Dec 16, 2024 | $42.13 | $41.62 | $0.51 | 4,176,704.0 | -0.83% |
Dec 13, 2024 | $42.72 | $42.02 | $0.70 | 4,689,326.0 | -0.43% |
Dec 12, 2024 | $42.76 | $42.08 | $0.68 | 5,494,631.0 | -0.31% |
Dec 11, 2024 | $42.80 | $41.05 | $1.76 | 7,032,753.0 | +3.03% |
Dec 10, 2024 | $41.66 | $40.35 | $1.31 | 6,777,226.0 | -0.53% |
Dec 09, 2024 | $42.10 | $41.32 | $0.78 | 6,504,265.0 | +0.29% |
Dec 06, 2024 | $42.46 | $41.27 | $1.19 | 6,171,033.0 | -2.82% |
Dec 05, 2024 | $42.89 | $42.18 | $0.71 | 5,426,560.0 | -0.12% |
Dec 04, 2024 | $43.75 | $42.22 | $1.53 | 5,659,000.0 | -2.54% |
Dec 03, 2024 | $44.23 | $43.26 | $0.975 | 3,347,980.0 | -0.05% |
Dec 02, 2024 | $44.22 | $43.08 | $1.14 | 3,717,997.0 | -0.59% |
Nov 29, 2024 | $44.06 | $43.69 | $0.37 | 1,851,845.0 | +0.78% |
Nov 27, 2024 | $43.92 | $43.34 | $0.58 | 2,998,144.0 | +0.18% |
Nov 26, 2024 | $43.93 | $43.05 | $0.88 | 4,634,089.0 | -0.05% |
Nov 25, 2024 | $44.64 | $43.22 | $1.42 | 11,034,661.0 | -1.58% |
Nov 22, 2024 | $44.92 | $44.11 | $0.81 | 6,959,593.0 | -1.40% |
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 |
---|---|---|---|---|---|
Dec, 2024 | $44.23 | $39.32 | $4.91 | 106,972,878.0 | -8.26% |
Nov, 2024 | $45.17 | $37.54 | $7.63 | 127,492,292.0 | +15.41% |
Oct, 2024 | $38.30 | $35.76 | $2.54 | 118,080,148.0 | +5.34% |
Sep, 2024 | $37.14 | $32.25 | $4.89 | 155,081,752.0 | +2.79% |
Aug, 2024 | $38.58 | $33.42 | $5.16 | 111,741,958.0 | -9.17% |
Jul, 2024 | $39.05 | $33.31 | $5.74 | 124,925,594.0 | +10.09% |
Jun, 2024 | $35.30 | $30.93 | $4.37 | 124,750,672.0 | +5.05% |
May, 2024 | $33.55 | $31.56 | $1.99 | 115,335,363.0 | +2.64% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):