BKR: Baker Hughes Co.

As of Friday, January 17th, 2025

$ 46.54

+0.21 +0.45%

Open: 46.87
High: 47.47
Low: 46.40
Volume: 8,389,823
Previous Close on Thursday, January 16th, 2025

$ 46.33

+0.59 +1.29%

Open: 45.62
High: 46.75
Low: 45.35
Volume: 7,399,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 46.87 47.47 46.40 46.54 8,389,821 +0.21 +0.45
2025-01-16 45.62 46.75 45.35 46.33 7,399,421 +0.59 +1.29
2025-01-15 45.62 45.90 45.21 45.74 6,103,043 +0.67 +1.48
2025-01-14 44.91 45.30 44.53 45.07 7,473,164 +0.24 +0.54
2025-01-13 43.32 45.04 43.30 44.83 7,469,779 +1.57 +3.63
2025-01-10 43.91 44.25 42.75 43.26 6,777,066 -0.18 -0.41
2025-01-08 43.16 43.47 42.92 43.44 4,992,356 +0.04 +0.09
2025-01-07 42.91 43.73 42.67 43.40 5,842,127 +0.57 +1.33
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 47.47
On 2025-01-17		 43.30
On 2025-01-13		 3.28 7.58 45.04
On 2025-01-13		 45.04
On 2025-01-13		 0.00 45.70
10D 47.47
On 2025-01-17		 41.54
On 2025-01-03		 4.98 11.98 43.73
On 2025-01-07		 42.92
On 2025-01-08		 -1.85 44.41
20D 47.47
On 2025-01-17		 39.32
On 2024-12-20		 5.13 12.39 41.83
On 2024-12-18		 39.32
On 2024-12-20		 -5.99 42.52
WTD 47.47
On 2025-01-17		 43.30
On 2025-01-13		 3.28 7.58 45.04
On 2025-01-13		 45.04
On 2025-01-13		 0.00 45.70
MTD 47.47
On 2025-01-17		 40.89
On 2025-01-02		 5.52 13.46 43.73
On 2025-01-07		 42.92
On 2025-01-08		 -1.85 44.15
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

77.24 +0.44 +0.57 10,320,741
BBD

Banco Bradesco S.A.

1.96 -0.02 -1.01 59,893,197
BKR

Baker Hughes Co.

46.54 +0.21 +0.45 8,389,823