BKR: Baker Hughes Co.

As of Wednesday, September 17th, 2025

$ 46.48

-0.75 -1.59%

Open: 47.15
High: 47.38
Low: 46.09
Volume: 4,612,347
Previous Close on Tuesday, September 16th, 2025

$ 47.23

+0.95 +2.05%

Open: 46.52
High: 47.38
Low: 46.38
Volume: 5,085,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 47.15 47.38 46.09 46.48 4,612,347 -0.75 -1.59
2025-09-16 46.52 47.38 46.38 47.23 5,085,339 +0.95 +2.05
2025-09-15 46.49 47.01 46.24 46.28 5,418,959 -0.21 -0.45
2025-09-12 47.16 47.30 46.47 46.49 4,013,910 -0.48 -1.02
2025-09-11 46.55 47.32 46.41 46.97 4,854,241 +0.05 +0.11
2025-09-10 45.37 47.01 45.37 46.92 5,664,058 +1.47 +3.23
2025-09-09 45.79 46.16 45.44 45.45 3,315,025 -0.19 -0.42
2025-09-08 45.87 46.01 45.12 45.64 3,870,089 +0.06 +0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -0.44 -0.94 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -2.72 46.69
10D 47.38
On 2025-09-16		 44.83
On 2025-09-04		 1.48 3.29 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 46.34
20D 47.38
On 2025-09-16		 42.68
On 2025-08-20		 3.53 8.22 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 45.47
WTD 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -0.01 -0.02 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -2.72 46.66
MTD 47.38
On 2025-09-16		 44.48
On 2025-09-03		 1.08 2.38 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 46.14
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

46.48 -0.75 -1.59 4,612,347