BKR: Baker Hughes Co.

As of Thursday, March 28th, 2024

$ 33.50

+0.41 +1.24%

Open: 33.44
High: 33.69
Low: 33.12
Volume: 13,217,789
Previous Close on Wednesday, March 27th, 2024

$ 33.09

+0.26 +0.79%

Open: 32.68
High: 33.22
Low: 32.68
Volume: 9,346,380
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 33.44 33.69 33.12 33.50 13,217,789 +0.41 +1.24
2024-03-27 32.68 33.22 32.68 33.09 9,346,380 +0.26 +0.79
2024-03-26 33.27 33.35 32.70 32.83 8,056,614 -0.46 -1.38
2024-03-25 33.64 33.77 33.24 33.29 10,276,611 -0.15 -0.45
2024-03-22 33.81 33.91 33.42 33.44 6,636,540 -0.32 -0.95
2024-03-21 33.45 34.13 33.37 33.76 5,908,694 +0.37 +1.11
2024-03-20 33.09 33.55 32.96 33.39 7,412,643 +0.17 +0.51
2024-03-19 32.41 33.32 32.41 33.22 6,548,189 +0.83 +2.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.91
On 2024-03-22
32.68
On 2024-03-27
-0.26 -0.77 33.91
On 2024-03-22
32.68
On 2024-03-27
-3.63 33.23
10D 34.13
On 2024-03-21
31.92
On 2024-03-15
1.56 4.88 34.13
On 2024-03-21
32.68
On 2024-03-27
-4.23 33.12
20D 34.13
On 2024-03-21
29.30
On 2024-03-05
3.91 13.21 34.13
On 2024-03-21
32.68
On 2024-03-27
-4.23 31.96
WTD 33.77
On 2024-03-25
32.68
On 2024-03-27
0.06 0.18 33.77
On 2024-03-25
32.68
On 2024-03-27
-3.23 33.18
MTD 34.13
On 2024-03-21
29.30
On 2024-03-05
3.91 13.21 34.13
On 2024-03-21
32.68
On 2024-03-27
-4.23 31.96
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

33.50 +0.41 +1.24 13,217,789