BKR: Baker Hughes Co.

As of Friday, August 8th, 2025

$ 43.29

+0.35 +0.82%

Open: 43.16
High: 43.60
Low: 42.80
Volume: 3,947,939
Previous Close on Thursday, August 7th, 2025

$ 42.94

-0.49 -1.13%

Open: 43.96
High: 44.44
Low: 42.85
Volume: 4,555,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 43.16 43.60 42.80 43.29 3,947,939 +0.35 +0.82
2025-08-07 43.96 44.44 42.85 42.94 4,555,140 -0.49 -1.13
2025-08-06 44.16 44.33 43.28 43.43 4,618,641 -0.39 -0.89
2025-08-05 43.61 43.95 43.24 43.82 4,927,946 +0.07 +0.16
2025-08-04 43.46 43.87 43.31 43.75 6,377,241 +0.24 +0.55
2025-08-01 44.47 44.67 43.07 43.51 7,323,561 -1.54 -3.42
2025-07-31 45.24 45.94 44.90 45.05 7,718,579 -0.48 -1.05
2025-07-30 45.70 46.13 45.04 45.53 12,404,755 -0.22 -0.48
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 44.44
On 2025-08-07		 42.80
On 2025-08-08		 -0.22 -0.51 44.44
On 2025-08-07		 42.80
On 2025-08-08		 -3.69 43.45
10D 46.72
On 2025-07-28		 42.80
On 2025-08-08		 -2.76 -5.99 46.72
On 2025-07-28		 42.80
On 2025-08-08		 -8.38 44.36
20D 46.72
On 2025-07-28		 38.37
On 2025-07-16		 2.59 6.36 46.72
On 2025-07-28		 42.80
On 2025-08-08		 -8.38 42.82
WTD 44.44
On 2025-08-07		 42.80
On 2025-08-08		 -0.22 -0.51 44.44
On 2025-08-07		 42.80
On 2025-08-08		 -3.69 43.45
MTD 44.67
On 2025-08-01		 42.80
On 2025-08-08		 -1.76 -3.91 44.67
On 2025-08-01		 42.80
On 2025-08-08		 -4.18 43.46
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SLV

iShares Silver Trust

34.88 +0.12 +0.35 15,741,085
AR

Antero Resources Corporation

32.81 -0.27 -0.82 3,139,676
MBB

iShares MBS Bond ETF

93.56 -0.15 -0.16 2,750,430
CAH

Cardinal Health, Inc.

157.41 +4.00 +2.61 1,629,092
BKR

Baker Hughes Co.

43.29 +0.35 +0.82 3,947,939