BKR: Baker Hughes Co.

As of Wednesday, April 16th, 2025

$ 38.13

-0.03 -0.08%

Open: 37.99
High: 38.82
Low: 37.76
Volume: 6,154,280
Previous Close on Tuesday, April 15th, 2025

$ 38.16

+0.35 +0.93%

Open: 37.78
High: 38.51
Low: 37.73
Volume: 5,098,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 37.99 38.82 37.76 38.13 6,154,280 -0.03 -0.08
2025-04-15 37.78 38.51 37.73 38.16 5,098,331 +0.35 +0.93
2025-04-14 38.54 38.55 37.35 37.81 5,955,763 -0.12 -0.32
2025-04-11 36.87 38.11 36.01 37.93 8,976,003 +1.27 +3.46
2025-04-10 37.35 37.49 35.85 36.66 12,758,778 -2.09 -5.39
2025-04-09 34.63 39.38 34.07 38.75 17,200,005 +3.75 +10.71
2025-04-08 36.64 37.07 34.25 35.00 13,588,027 -0.71 -1.99
2025-04-07 34.62 37.28 33.60 35.71 16,656,450 +0.30 +0.85
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 38.82
On 2025-04-16		 35.85
On 2025-04-10		 -0.62 -1.60 38.55
On 2025-04-14		 37.73
On 2025-04-15		 -2.13 37.74
10D 42.61
On 2025-04-03		 33.60
On 2025-04-07		 -6.79 -15.12 42.61
On 2025-04-03		 33.60
On 2025-04-07		 -21.14 37.44
20D 45.36
On 2025-03-26		 33.60
On 2025-04-07		 -6.47 -14.51 45.36
On 2025-03-26		 33.60
On 2025-04-07		 -25.93 40.87
WTD 38.82
On 2025-04-16		 37.35
On 2025-04-14		 0.20 0.53 38.55
On 2025-04-14		 37.73
On 2025-04-15		 -2.13 38.03
MTD 45.00
On 2025-04-02		 33.60
On 2025-04-07		 -5.82 -13.24 45.00
On 2025-04-02		 33.60
On 2025-04-07		 -25.33 38.68
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

38.13 -0.03 -0.08 6,154,280