BKR: Baker Hughes Co.

As of Monday, March 18th, 2024

$ 32.39

+0.07 +0.22%

Open: 32.49
High: 32.54
Low: 32.08
Volume: 5,899,359
Previous Close on Friday, March 15th, 2024

$ 32.32

+0.38 +1.19%

Open: 31.93
High: 32.45
Low: 31.92
Volume: 15,268,054
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 32.49 32.54 32.08 32.39 5,899,359 +0.07 +0.22
2024-03-15 31.93 32.45 31.92 32.32 15,268,054 +0.38 +1.19
2024-03-14 31.76 32.21 31.76 31.94 6,796,810 +0.19 +0.60
2024-03-13 31.70 31.95 31.38 31.75 6,897,847 +0.26 +0.83
2024-03-12 31.41 31.62 31.12 31.49 7,101,954 +0.19 +0.61
2024-03-11 30.67 31.39 30.52 31.30 6,756,958 +0.70 +2.29
2024-03-08 30.71 30.91 30.44 30.60 5,546,355 -0.23 -0.75
2024-03-07 30.64 31.06 30.58 30.83 8,856,818 +0.27 +0.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.54
On 2024-03-18
31.12
On 2024-03-12
1.09 3.48 31.62
On 2024-03-12
31.62
On 2024-03-12
0.00 31.98
10D 32.54
On 2024-03-18
29.30
On 2024-03-05
2.96 10.06 31.06
On 2024-03-07
30.44
On 2024-03-08
-2.01 31.34
20D 32.54
On 2024-03-18
28.66
On 2024-02-20
3.24 11.11 30.39
On 2024-02-26
29.19
On 2024-02-28
-3.95 30.44
WTD 32.54
On 2024-03-18
32.08
On 2024-03-18
0.07 0.22 -- -- -- 32.39
MTD 32.54
On 2024-03-18
29.30
On 2024-03-05
2.80 9.46 30.13
On 2024-03-01
29.36
On 2024-03-04
-2.57 31.06
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

32.39 +0.07 +0.22 5,899,359