BKR: Baker Hughes Co.

As of Thursday, September 18th, 2025

$ 47.28

+0.80 +1.72%

Open: 46.78
High: 47.35
Low: 46.47
Volume: 5,189,201
Previous Close on Wednesday, September 17th, 2025

$ 46.48

-0.75 -1.59%

Open: 47.15
High: 47.38
Low: 46.09
Volume: 4,612,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 46.78 47.35 46.47 47.28 5,189,201 +0.80 +1.72
2025-09-17 47.15 47.38 46.09 46.48 4,612,347 -0.75 -1.59
2025-09-16 46.52 47.38 46.38 47.23 5,085,339 +0.95 +2.05
2025-09-15 46.49 47.01 46.24 46.28 5,418,959 -0.21 -0.45
2025-09-12 47.16 47.30 46.47 46.49 4,013,910 -0.48 -1.02
2025-09-11 46.55 47.32 46.41 46.97 4,854,241 +0.05 +0.11
2025-09-10 45.37 47.01 45.37 46.92 5,664,058 +1.47 +3.23
2025-09-09 45.79 46.16 45.44 45.45 3,315,025 -0.19 -0.42
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 47.38
On 2025-09-16		 46.09
On 2025-09-17		 0.31 0.66 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -2.72 46.75
10D 47.38
On 2025-09-16		 44.94
On 2025-09-05		 0.96 2.07 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -2.72 46.43
20D 47.38
On 2025-09-16		 42.75
On 2025-08-21		 4.43 10.34 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 45.69
WTD 47.38
On 2025-09-16		 46.09
On 2025-09-17		 0.79 1.70 47.38
On 2025-09-16		 46.09
On 2025-09-17		 -2.72 46.82
MTD 47.38
On 2025-09-16		 44.48
On 2025-09-03		 1.88 4.14 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 46.23
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

47.28 +0.80 +1.72 5,189,201