BKR: Baker Hughes Co.

As of Friday, July 18th, 2025

$ 39.72

+0.54 +1.38%

Open: 39.58
High: 39.91
Low: 38.97
Volume: 12,128,162
Previous Close on Thursday, July 17th, 2025

$ 39.18

+0.50 +1.29%

Open: 38.55
High: 39.37
Low: 38.47
Volume: 7,009,886
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 39.58 39.91 38.97 39.72 12,128,162 +0.54 +1.38
2025-07-17 38.55 39.37 38.47 39.18 7,009,886 +0.50 +1.29
2025-07-16 38.90 39.16 38.37 38.68 6,021,250 -0.31 -0.80
2025-07-15 39.81 39.94 38.94 38.99 5,068,176 -0.88 -2.21
2025-07-14 40.54 40.58 39.80 39.87 6,835,571 -0.83 -2.04
2025-07-11 39.50 40.78 39.40 40.70 5,834,268 +0.99 +2.49
2025-07-10 39.22 39.76 38.80 39.71 6,609,228 +0.38 +0.97
2025-07-09 40.10 40.10 39.14 39.33 7,624,888 -0.78 -1.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.58
On 2025-07-14
38.37
On 2025-07-16
-0.98 -2.41 40.58
On 2025-07-14
38.37
On 2025-07-16
-5.45 39.29
10D 40.78
On 2025-07-11
38.37
On 2025-07-16
0.08 0.20 40.78
On 2025-07-11
38.37
On 2025-07-16
-5.91 39.54
20D 40.78
On 2025-07-11
37.38
On 2025-06-24
0.74 1.90 40.78
On 2025-07-11
38.37
On 2025-07-16
-5.91 39.03
WTD 40.58
On 2025-07-14
38.37
On 2025-07-16
-0.98 -2.41 40.58
On 2025-07-14
38.37
On 2025-07-16
-5.45 39.29
MTD 40.78
On 2025-07-11
37.77
On 2025-07-01
1.38 3.60 40.78
On 2025-07-11
38.37
On 2025-07-16
-5.91 39.50
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

92.80 +0.13 +0.14 1,651,944
CAH

Cardinal Health, Inc.

159.56 +0.10 +0.06 2,035,339
BKR

Baker Hughes Co.

39.72 +0.54 +1.38 12,128,162