BKR: Baker Hughes Co.

As of Wednesday, November 20th, 2024

$ 44.31

+1.44 +3.36%

Open: 43.01
High: 44.37
Low: 42.78
Volume: 8,038,354
Previous Close on Tuesday, November 19th, 2024

$ 42.87

-0.20 -0.46%

Open: 42.61
High: 43.15
Low: 42.61
Volume: 3,551,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 43.01 44.37 42.78 44.31 8,038,354 +1.44 +3.36
2024-11-19 42.61 43.15 42.61 42.87 3,551,955 -0.20 -0.46
2024-11-18 43.54 43.79 42.95 43.07 4,436,975 +0.13 +0.30
2024-11-15 43.20 43.72 42.65 42.94 4,724,299 -0.24 -0.56
2024-11-14 43.24 43.30 42.59 43.18 7,293,026 +0.11 +0.26
2024-11-13 43.76 43.85 42.91 43.07 7,168,139 -0.60 -1.37
2024-11-12 44.00 44.50 43.48 43.67 7,162,430 -0.44 -1.00
2024-11-11 43.14 44.32 42.95 44.11 5,136,023 +1.10 +2.55
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 44.37
On 2024-11-20		 42.59
On 2024-11-14		 1.24 2.88 43.79
On 2024-11-18		 42.61
On 2024-11-19		 -2.69 43.27
10D 44.50
On 2024-11-12		 41.83
On 2024-11-07		 1.57 3.67 44.50
On 2024-11-12		 42.59
On 2024-11-14		 -4.28 43.33
20D 44.50
On 2024-11-12		 36.34
On 2024-10-24		 7.31 19.76 44.50
On 2024-11-12		 42.59
On 2024-11-14		 -4.28 40.75
WTD 44.37
On 2024-11-20		 42.61
On 2024-11-19		 1.37 3.19 43.79
On 2024-11-18		 42.61
On 2024-11-19		 -2.69 43.42
MTD 44.50
On 2024-11-12		 37.54
On 2024-11-01		 6.23 16.36 44.50
On 2024-11-12		 42.59
On 2024-11-14		 -4.28 42.19
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

152.18 -0.60 -0.39 3,708,699
WTM

White Mountains Insurance Group Ltd.

1,944.99 +37.70 +1.98 9,653
TDC

Teradata Corporation

29.97 +0.47 +1.59 635,728
BKR

Baker Hughes Co.

44.31 +1.44 +3.36 8,038,354