BKR: Baker Hughes Co.

As of Friday, May 24th, 2024

$ 32.37

+0.56 +1.76%

Open: 32.00
High: 32.43
Low: 31.84
Volume: 4,621,248
Previous Close on Thursday, May 23rd, 2024

$ 31.81

-0.28 -0.87%

Open: 32.11
High: 32.36
Low: 31.78
Volume: 4,517,105
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 32.00 32.43 31.84 32.37 4,621,248 +0.56 +1.76
2024-05-23 32.11 32.36 31.78 31.81 4,517,105 -0.28 -0.87
2024-05-22 33.06 33.12 31.92 32.09 4,716,525 -0.93 -2.82
2024-05-21 33.07 33.53 32.99 33.02 4,439,390 -0.09 -0.27
2024-05-20 33.50 33.54 33.04 33.11 6,124,668 -0.35 -1.05
2024-05-17 33.06 33.55 32.83 33.46 5,954,566 +0.44 +1.33
2024-05-16 32.86 33.24 32.80 33.02 8,247,548 +0.09 +0.27
2024-05-15 32.60 32.94 31.87 32.93 6,294,562 +0.30 +0.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.54
On 2024-05-20
31.78
On 2024-05-23
-1.09 -3.26 33.54
On 2024-05-20
31.78
On 2024-05-23
-5.25 32.48
10D 33.55
On 2024-05-17
31.78
On 2024-05-23
0.03 0.09 33.55
On 2024-05-17
31.78
On 2024-05-23
-5.28 32.69
20D 33.55
On 2024-05-17
31.56
On 2024-05-03
-0.47 -1.43 33.55
On 2024-05-17
31.78
On 2024-05-23
-5.28 32.48
WTD 33.54
On 2024-05-20
31.78
On 2024-05-23
-1.09 -3.26 33.54
On 2024-05-20
31.78
On 2024-05-23
-5.25 32.48
MTD 33.55
On 2024-05-17
31.56
On 2024-05-03
-0.25 -0.77 33.55
On 2024-05-17
31.78
On 2024-05-23
-5.28 32.43
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

32.37 +0.56 +1.76 4,621,248