BKR: Baker Hughes Co.

As of Friday, December 26th, 2025

$ 45.25

-0.05 -0.11%

Open: 45.26
High: 45.39
Low: 44.97
Volume: 3,238,231
Previous Close on Wednesday, December 24th, 2025

$ 45.30

+0.11 +0.24%

Open: 45.24
High: 45.42
Low: 44.99
Volume: 1,824,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 45.26 45.39 44.97 45.25 3,238,231 -0.05 -0.11
2025-12-24 45.24 45.42 44.99 45.30 1,824,806 +0.11 +0.24
2025-12-23 45.56 45.71 45.01 45.19 5,866,265 -0.37 -0.81
2025-12-22 45.32 45.91 45.22 45.56 4,341,166 +0.85 +1.90
2025-12-19 44.36 45.15 44.31 44.71 21,162,042 +0.24 +0.54
2025-12-18 45.29 45.37 44.26 44.47 9,217,281 -0.82 -1.81
2025-12-17 45.17 45.57 44.88 45.29 8,948,398 +0.27 +0.60
2025-12-16 46.66 46.78 44.57 45.02 10,022,719 -1.87 -3.99
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 45.91
On 2025-12-22		 44.31
On 2025-12-19		 0.78 1.75 45.91
On 2025-12-22		 44.97
On 2025-12-26		 -2.05 45.20
10D 47.80
On 2025-12-12		 44.26
On 2025-12-18		 -2.21 -4.66 47.80
On 2025-12-12		 44.26
On 2025-12-18		 -7.42 45.45
20D 51.12
On 2025-12-04		 44.26
On 2025-12-18		 -4.28 -8.64 51.12
On 2025-12-04		 44.26
On 2025-12-18		 -13.43 47.26
WTD 45.91
On 2025-12-22		 44.97
On 2025-12-26		 0.54 1.21 45.91
On 2025-12-22		 44.97
On 2025-12-26		 -2.05 45.33
MTD 51.12
On 2025-12-04		 44.26
On 2025-12-18		 -4.95 -9.86 51.12
On 2025-12-04		 44.26
On 2025-12-18		 -13.43 47.11
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

45.25 -0.05 -0.11 3,238,231