BKR: Baker Hughes Co.

As of Tuesday, March 11th, 2025

$ 41.85

+0.69 +1.68%

Open: 41.74
High: 42.37
Low: 41.27
Volume: 8,457,223
Previous Close on Monday, March 10th, 2025

$ 41.16

-1.73 -4.03%

Open: 42.70
High: 42.91
Low: 40.50
Volume: 10,959,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 41.74 42.37 41.27 41.85 8,456,973 +0.69 +1.68
2025-03-10 42.70 42.91 40.50 41.16 10,959,392 -1.73 -4.03
2025-03-07 42.14 43.45 41.85 42.89 9,113,231 +0.99 +2.36
2025-03-06 41.79 42.23 41.36 41.90 8,572,401 -0.42 -0.99
2025-03-05 42.59 42.71 41.56 42.32 10,582,592 -0.54 -1.26
2025-03-04 43.00 43.60 41.61 42.86 9,329,190 -0.74 -1.70
2025-03-03 45.07 45.30 43.08 43.60 9,084,230 -0.99 -2.22
2025-02-28 43.44 44.68 42.97 44.59 8,583,508 +1.01 +2.32
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 43.45
On 2025-03-07		 40.50
On 2025-03-10		 -1.01 -2.36 43.45
On 2025-03-07		 40.50
On 2025-03-10		 -6.77 42.02
10D 45.30
On 2025-03-03		 40.50
On 2025-03-10		 -2.19 -4.97 45.30
On 2025-03-03		 40.50
On 2025-03-10		 -10.59 42.83
20D 47.75
On 2025-02-11		 40.50
On 2025-03-10		 -5.56 -11.73 47.75
On 2025-02-11		 40.50
On 2025-03-10		 -15.17 44.47
WTD 42.91
On 2025-03-10		 40.50
On 2025-03-10		 -1.04 -2.42 42.91
On 2025-03-10		 41.27
On 2025-03-11		 -3.82 41.51
MTD 45.30
On 2025-03-03		 40.50
On 2025-03-10		 -2.74 -6.14 45.30
On 2025-03-03		 40.50
On 2025-03-10		 -10.59 42.37
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.13 -0.02 -0.08 521,402
CPT

Camden Property Trust

120.48 -1.55 -1.27 829,370
BKR

Baker Hughes Co.

41.85 +0.69 +1.68 8,457,223