MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKR — Baker Hughes Company
NasdaqBaker Hughes Company
$56.00
+0.38(+0.68%)
- O
- 55.53
- H
- 56.32
- L
- 55.30
- V
- 3.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.00
Period Return+45.99%
Period High$70.41
Period Low$34.56
Avg Daily Volume8.07M
Total Trading Days365
BKR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.53 | $56.32 | $55.30 | $56.00 | +$0.38 | +0.68% | 3,943,389 | $55.98 | $55.30 $56.32 |
| Oct 1, 2026 | $54.55 | $56.07 | $54.35 | $55.62 | +$0.72 | +1.31% | 6,573,579 | $55.44 | $54.35 $56.07 |
| Sep 30, 2026 | $56.19 | $56.47 | $54.79 | $54.90 | $-1.02 | -1.82% | 8,379,186 | $55.17 | $54.79 $56.47 |
| Sep 29, 2026 | $56.66 | $56.85 | $55.89 | $55.92 | $-1.20 | -2.10% | 5,486,479 | $56.17 | $55.89 $56.85 |
| Sep 28, 2026 | $58.06 | $58.19 | $57.09 | $57.12 | $-0.71 | -1.23% | 7,170,061 | $57.49 | $57.09 $58.19 |
| Sep 25, 2026 | $56.89 | $57.90 | $56.75 | $57.83 | +$0.54 | +0.94% | 6,522,253 | $57.71 | $56.75 $57.90 |
| Sep 24, 2026 | $58.08 | $58.44 | $57.15 | $57.29 | $-0.74 | -1.28% | 7,082,922 | $57.54 | $57.15 $58.44 |
| Sep 23, 2026 | $57.26 | $58.16 | $57.00 | $58.03 | +$0.77 | +1.34% | 8,651,911 | $57.90 | $57.00 $58.16 |
| Sep 22, 2026 | $57.03 | $57.56 | $56.57 | $57.26 | $-0.57 | -0.99% | 9,239,036 | $57.19 | $56.57 $57.56 |
| Sep 21, 2026 | $57.17 | $58.20 | $56.60 | $57.83 | +$0.58 | +1.01% | 7,974,888 | $57.58 | $56.60 $58.20 |
| Sep 18, 2026 | $56.35 | $57.57 | $56.06 | $57.25 | +$0.69 | +1.21% | 21,056,570 | $57.14 | $56.06 $57.57 |
| Sep 17, 2026 | $56.73 | $56.98 | $55.91 | $56.57 | +$0.25 | +0.44% | 9,394,360 | $56.52 | $55.91 $56.98 |
| Sep 16, 2026 | $56.33 | $57.23 | $55.44 | $56.32 | $-0.40 | -0.71% | 9,549,446 | $56.46 | $55.44 $57.23 |
| Sep 15, 2026 | $57.17 | $57.48 | $56.03 | $56.72 | $-0.06 | -0.11% | 8,141,710 | $56.64 | $56.03 $57.48 |
| Sep 14, 2026 | $58.47 | $58.99 | $56.25 | $56.78 | $-2.28 | -3.86% | 9,533,984 | $56.95 | $56.25 $58.99 |
| Sep 11, 2026 | $59.99 | $60.17 | $57.24 | $59.06 | $-0.34 | -0.57% | 10,195,850 | $58.48 | $57.24 $60.17 |
| Sep 10, 2026 | $63.61 | $63.68 | $59.04 | $59.40 | $-4.24 | -6.66% | 11,196,769 | $59.72 | $59.04 $63.68 |
| Sep 9, 2026 | $63.76 | $66.09 | $63.47 | $63.64 | $-0.28 | -0.44% | 6,928,930 | $64.27 | $63.47 $66.09 |
| Sep 8, 2026 | $63.79 | $64.84 | $63.36 | $63.92 | +$0.42 | +0.66% | 5,891,850 | $64.09 | $63.36 $64.84 |
| Sep 4, 2026 | $63.00 | $63.74 | $62.72 | $63.50 | $-0.14 | -0.22% | 5,791,923 | $63.27 | $62.72 $63.74 |
| Sep 3, 2026 | $64.36 | $64.95 | $63.59 | $63.64 | $-0.98 | -1.52% | 4,624,778 | $63.94 | $63.59 $64.95 |
| Sep 2, 2026 | $63.02 | $65.27 | $62.71 | $64.62 | +$0.97 | +1.52% | 4,880,947 | $64.34 | $62.71 $65.27 |
| Sep 1, 2026 | $63.87 | $64.28 | $63.13 | $63.66 | +$0.11 | +0.17% | 6,047,965 | $63.77 | $63.13 $64.28 |
| Aug 31, 2026 | $63.12 | $63.96 | $62.69 | $63.55 | +$1.14 | +1.83% | 11,225,942 | $63.45 | $62.69 $63.96 |
| Aug 28, 2026 | $62.50 | $62.62 | $61.67 | $62.41 | +$0.30 | +0.48% | 5,705,792 | $62.29 | $61.67 $62.62 |
| Aug 27, 2026 | $61.70 | $63.09 | $60.87 | $62.11 | +$0.11 | +0.18% | 8,548,849 | $62.04 | $60.87 $63.09 |
| Aug 26, 2026 | $61.81 | $62.43 | $60.93 | $62.00 | +$0.18 | +0.29% | 5,247,614 | $61.99 | $60.93 $62.43 |
| Aug 25, 2026 | $62.27 | $63.02 | $61.72 | $61.82 | $-0.17 | -0.27% | 4,808,687 | $62.20 | $61.72 $63.02 |
| Aug 24, 2026 | $62.07 | $62.47 | $61.13 | $61.99 | $-0.36 | -0.57% | 5,229,481 | $61.85 | $61.13 $62.47 |
| Aug 21, 2026 | $62.97 | $64.05 | $62.29 | $62.34 | $-0.44 | -0.70% | 5,651,357 | $62.65 | $62.29 $64.05 |