BKR: Baker Hughes Co.

As of Friday, May 15th, 2026

$ 64.12

-0.49 -0.76%

Open: 64.61
High: 65.05
Low: 64.03
Volume: 7,717,253
Previous Close on Thursday, May 14th, 2026

$ 64.61

-0.80 -1.22%

Open: 64.63
High: 65.56
Low: 64.15
Volume: 5,729,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 64.61 65.05 64.03 64.12 7,717,253 -0.49 -0.76
2026-05-14 64.63 65.56 64.15 64.61 5,729,053 -0.80 -1.22
2026-05-13 65.22 65.65 64.53 65.41 5,780,482 +0.17 +0.26
2026-05-12 64.48 65.71 63.61 65.24 6,021,685 +0.64 +0.99
2026-05-11 63.98 65.11 63.85 64.60 6,096,741 +0.70 +1.10
2026-05-08 63.61 64.57 63.35 63.90 7,702,910 +0.37 +0.59
2026-05-07 65.29 65.29 62.46 63.53 10,950,757 -3.14 -4.71
2026-05-06 66.76 67.72 65.96 66.67 9,526,156 -1.11 -1.64
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 65.71
On 2026-05-12		 63.61
On 2026-05-12		 0.22 0.34 65.71
On 2026-05-12		 64.03
On 2026-05-15		 -2.56 64.80
10D 69.59
On 2026-05-04		 62.46
On 2026-05-07		 -5.00 -7.23 69.59
On 2026-05-04		 62.46
On 2026-05-07		 -10.25 65.49
20D 70.41
On 2026-04-27		 58.73
On 2026-04-20		 4.34 7.26 70.41
On 2026-04-27		 62.46
On 2026-05-07		 -11.29 65.70
WTD 65.71
On 2026-05-12		 63.61
On 2026-05-12		 0.22 0.34 65.71
On 2026-05-12		 64.03
On 2026-05-15		 -2.56 64.80
MTD 70.00
On 2026-05-01		 62.46
On 2026-05-07		 -5.55 -7.97 70.00
On 2026-05-01		 62.46
On 2026-05-07		 -10.77 65.82
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

64.12 -0.49 -0.76 7,717,253