BKR: Baker Hughes Co.

As of Thursday, May 8th, 2025

$ 36.25

-0.06 -0.17%

Open: 36.76
High: 37.35
Low: 36.19
Volume: 15,273,346
Previous Close on Wednesday, May 7th, 2025

$ 36.31

-0.09 -0.25%

Open: 36.61
High: 36.79
Low: 36.15
Volume: 7,130,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 36.76 37.35 36.19 36.25 15,273,262 -0.06 -0.17
2025-05-07 36.61 36.79 36.15 36.31 7,130,924 -0.09 -0.25
2025-05-06 36.80 36.90 36.22 36.40 9,072,805 -0.35 -0.95
2025-05-05 36.43 36.93 36.13 36.75 6,805,046 -0.35 -0.94
2025-05-02 36.74 37.15 36.18 37.10 7,288,699 +0.91 +2.51
2025-05-01 35.11 36.63 35.10 36.19 8,885,425 +0.79 +2.23
2025-04-30 35.43 35.53 34.56 35.40 10,518,095 -0.52 -1.45
2025-04-29 36.03 36.16 35.49 35.92 7,425,266 -0.29 -0.80
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 37.35
On 2025-05-08		 36.13
On 2025-05-05		 0.06 0.17 37.15
On 2025-05-02		 36.13
On 2025-05-05		 -2.74 36.56
10D 37.35
On 2025-05-08		 34.56
On 2025-04-30		 -0.13 -0.36 36.68
On 2025-04-28		 34.56
On 2025-04-30		 -5.78 36.30
20D 39.48
On 2025-04-17		 34.56
On 2025-04-30		 -2.50 -6.45 39.48
On 2025-04-17		 34.56
On 2025-04-30		 -12.46 36.95
WTD 37.35
On 2025-05-08		 36.13
On 2025-05-05		 -0.85 -2.29 36.93
On 2025-05-05		 36.15
On 2025-05-07		 -2.10 36.43
MTD 37.35
On 2025-05-08		 35.10
On 2025-05-01		 0.85 2.40 37.15
On 2025-05-02		 36.13
On 2025-05-05		 -2.74 36.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SLV

iShares Silver Trust

29.46 -0.03 -0.10 13,109,662
BKR

Baker Hughes Co.

36.25 -0.06 -0.17 15,273,346