BKR: Baker Hughes Co.

As of Thursday, July 3rd, 2025

$ 39.64

-0.19 -0.48%

Open: 39.62
High: 39.90
Low: 39.55
Volume: 3,602,632
Previous Close on Wednesday, July 2nd, 2025

$ 39.83

+1.14 +2.95%

Open: 39.02
High: 39.93
Low: 38.60
Volume: 8,271,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 39.62 39.90 39.55 39.64 3,602,632 -0.19 -0.48
2025-07-02 39.02 39.93 38.60 39.83 8,271,375 +1.14 +2.95
2025-07-01 38.31 39.04 37.77 38.69 7,638,439 +0.35 +0.91
2025-06-30 38.04 38.83 37.69 38.34 6,773,543 +0.28 +0.74
2025-06-27 38.40 38.60 37.67 38.06 9,914,794 -0.26 -0.68
2025-06-26 37.63 38.52 37.53 38.32 10,360,264 +0.74 +1.97
2025-06-25 38.01 38.13 37.46 37.58 5,933,740 -0.39 -1.03
2025-06-24 37.55 38.14 37.38 37.97 6,890,801 +0.14 +0.37
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 39.93
On 2025-07-02		 37.67
On 2025-06-27		 1.32 3.44 39.93
On 2025-07-02		 39.55
On 2025-07-03		 -0.96 38.91
10D 39.93
On 2025-07-02		 37.38
On 2025-06-24		 0.66 1.69 39.58
On 2025-06-23		 37.38
On 2025-06-24		 -5.56 38.53
20D 40.02
On 2025-06-17		 37.08
On 2025-06-05		 2.35 6.30 40.02
On 2025-06-17		 37.38
On 2025-06-24		 -6.60 38.60
WTD 39.93
On 2025-07-02		 37.69
On 2025-06-30		 1.58 4.15 39.93
On 2025-07-02		 39.55
On 2025-07-03		 -0.96 39.13
MTD 39.93
On 2025-07-02		 37.77
On 2025-07-01		 1.30 3.39 39.93
On 2025-07-02		 39.55
On 2025-07-03		 -0.96 39.39
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

39.64 -0.19 -0.48 3,602,632