BKR (Baker Hughes Co.) Stock Historical Data

As of Thursday, November 5th, 2026

$ 46.31

-3.73 -7.45%

Open: 50.03
High: 50.14
Low: 46.09
Volume: 17,516,972
Previous Close on Wednesday, November 4th, 2026

$ 50.04

-3.17 -5.96%

Open: 52.91
High: 53.16
Low: 49.25
Volume: 14,431,019
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
PGF

Invesco Financial Preferred ETF

12.57 -0.16 -1.26 373,021
EQT

EQT Corporation

50.69 -1.83 -3.48 7,298,453
SCHV

Schwab U.S. Large-Cap Value ETF

34.05 -1.11 -3.16 5,491,172
BNY

The Bank of New York Mellon

147.60 -1.40 -0.94 4,021,811
BKR

Baker Hughes Co.

46.31 -3.73 -7.45 17,516,972