BKR: Baker Hughes Co.

As of Monday, November 17th, 2025

$ 47.88

-0.85 -1.74%

Open: 48.87
High: 49.53
Low: 47.56
Volume: 5,704,245
Previous Close on Friday, November 14th, 2025

$ 48.73

+1.22 +2.57%

Open: 47.67
High: 49.07
Low: 46.89
Volume: 7,975,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 48.87 49.53 47.56 47.88 5,704,245 -0.85 -1.74
2025-11-14 47.67 49.07 46.89 48.73 7,975,041 +1.22 +2.57
2025-11-13 47.51 48.49 47.23 47.51 5,536,025 -0.02 -0.04
2025-11-12 48.63 48.65 47.45 47.53 5,718,618 -1.42 -2.90
2025-11-11 48.93 49.50 48.74 48.95 5,778,163 +0.15 +0.31
2025-11-10 48.34 49.15 47.78 48.80 5,491,623 +0.93 +1.94
2025-11-07 47.31 47.93 46.71 47.87 5,076,261 +0.58 +1.23
2025-11-06 47.22 48.50 47.18 47.29 7,563,677 +0.25 +0.53
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 49.53
On 2025-11-17		 46.89
On 2025-11-14		 -0.92 -1.89 49.50
On 2025-11-11		 46.89
On 2025-11-14		 -5.27 48.12
10D 49.53
On 2025-11-17		 45.82
On 2025-11-05		 -0.76 -1.56 49.50
On 2025-11-11		 46.89
On 2025-11-14		 -5.27 47.76
20D 50.42
On 2025-10-24		 45.63
On 2025-10-21		 1.60 3.46 50.42
On 2025-10-24		 45.82
On 2025-11-05		 -9.12 47.81
WTD 49.53
On 2025-11-17		 47.56
On 2025-11-17		 -0.85 -1.74 -- -- -- 47.88
MTD 49.53
On 2025-11-17		 45.82
On 2025-11-05		 -0.53 -1.09 48.99
On 2025-11-03		 45.82
On 2025-11-05		 -6.46 47.84
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

67.42 -0.48 -0.70 78,156
BKR

Baker Hughes Co.

47.88 -0.85 -1.74 5,704,245