BKR: Baker Hughes Co.

As of Monday, December 8th, 2025

$ 49.20

-- 0 0%

Open: 49.20
High: 49.20
Low: 49.20
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 49.20

-1.41 -2.79%

Open: 50.51
High: 50.76
Low: 49.05
Volume: 8,735,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 50.51 50.76 49.05 49.20 8,735,818 -1.41 -2.79
2025-12-04 50.44 51.12 49.93 50.61 6,356,166 +0.12 +0.24
2025-12-03 49.85 50.76 49.70 50.49 5,229,453 +1.01 +2.04
2025-12-02 50.10 50.12 48.61 49.48 6,960,980 -0.68 -1.36
2025-12-01 50.17 50.92 49.96 50.16 6,400,247 -0.04 -0.08
2025-11-28 49.29 50.53 49.15 50.20 3,016,900 +0.67 +1.35
2025-11-26 49.72 50.35 49.48 49.53 5,515,837 +0.10 +0.20
2025-11-25 49.16 49.56 48.71 49.43 5,751,950 +0.07 +0.14
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 51.12
On 2025-12-04		 48.61
On 2025-12-02		 -1.00 -1.99 50.92
On 2025-12-01		 48.61
On 2025-12-02		 -4.54 49.99
10D 51.12
On 2025-12-04		 47.77
On 2025-11-21		 1.13 2.35 50.92
On 2025-12-01		 48.61
On 2025-12-02		 -4.54 49.73
20D 51.12
On 2025-12-04		 46.71
On 2025-11-07		 1.91 4.04 49.50
On 2025-11-11		 46.89
On 2025-11-14		 -5.27 48.96
WTD 51.12
On 2025-12-04		 48.61
On 2025-12-02		 -1.00 -1.99 50.92
On 2025-12-01		 48.61
On 2025-12-02		 -4.54 49.99
MTD 51.12
On 2025-12-04		 48.61
On 2025-12-02		 -1.00 -1.99 50.92
On 2025-12-01		 48.61
On 2025-12-02		 -4.54 49.99
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,535
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.87 -242.12 -0.50 262,153,927
DJTA

Dow Jones Transportation Average

17,151.71 -31.41 -0.18 53,410,474
SPX

S&P 500 Index

6,850.32 -20.08 -0.29
OEX

S&P 100 Index

3,441.20 -8.43 -0.24
NDX

NASDAQ 100 Index

25,643.93 -48.12 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.93 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

49.20 0.00 0.00