TipRanks
Go Ultimate55% OFF

Baker Hughes Company (68V) Historical Prices

DE:68V historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.7149.5848.7149.5849.58-0.10%00.00
Oct 29, 202649.6149.7549.2349.6349.63-5.87%2975.49
Oct 28, 202653.0753.0752.7252.7252.72+5.36%581.09
Oct 27, 202650.3350.3349.0850.0450.04+2.12%2204.26
Oct 26, 202649.2949.2949.0049.0049.00-1.49%00.00
Oct 23, 202647.7149.7447.7149.7449.74+5.55%00.00
Oct 22, 202649.9450.3947.1347.1347.13-5.75%1,04517.56
Oct 21, 202649.4850.0049.4850.0050.00+0.95%00.00
Oct 20, 202649.7350.3849.5349.5349.53+0.04%500.55
Oct 19, 202649.8549.8549.5149.5149.51+1.92%00.00
Oct 16, 202648.2648.5848.2648.5848.58+0.58%00.00
Oct 15, 202648.5750.0048.3048.3048.30-3.81%300.33
Oct 14, 202650.2150.2150.2150.2150.21+0.60%00.00
Oct 13, 202650.2050.2049.9149.9149.91+0.10%00.00
Oct 12, 202650.4850.4849.8649.8649.86+2.50%00.00
Oct 09, 202649.9349.9348.6548.6548.65-1.69%00.00
Oct 08, 202649.0449.4849.0449.4849.48+0.57%00.00
Oct 07, 202650.8050.8049.2049.2049.20-0.68%1751.99
Oct 06, 202651.1052.0049.5449.5449.54-1.52%810.92
Oct 05, 202649.7350.3049.7350.3050.30+2.00%00.00
Oct 02, 202649.3149.3248.9649.3249.32+2.41%1101.26
Oct 01, 202648.1548.1648.1548.1648.16+0.21%00.00
Sep 30, 202649.2649.3048.0048.0648.06-2.94%901.05
Sep 29, 202649.8349.8349.5149.5149.51-1.39%500.59
Sep 28, 202650.2550.2550.2150.2150.21+0.30%00.00
Sep 25, 202650.0650.0650.0650.0650.06-0.83%00.00
Sep 24, 202650.4850.4850.4850.4850.48+1.41%00.00
Sep 23, 202649.7849.7849.7849.7849.78-0.56%00.00
Sep 22, 202650.0650.0650.0650.0650.06+0.00%00.00
Sep 21, 202649.6250.0649.6250.0650.06+2.62%100.10
Sep 18, 202649.0049.0048.7848.7848.78-0.06%00.00
Sep 17, 202649.0549.0548.8148.8148.81+1.10%00.00
Sep 16, 202648.8548.8548.2848.2848.28-0.55%00.00
Sep 15, 202648.7248.7248.5548.5548.55-1.53%00.00
Sep 14, 202650.6852.5749.3049.3049.30-2.91%3583.57
Sep 11, 202650.9950.9950.7850.7850.78-3.28%00.00
Sep 10, 202654.5054.5052.5052.5052.50-5.73%600.59
Sep 09, 202654.5855.6954.5855.6955.69+2.28%00.00
Sep 08, 202654.2454.4554.2454.4554.45+0.74%00.00
Sep 07, 202654.0554.0554.0554.0554.05+0.02%00.00
Sep 04, 202654.3154.3154.0454.0454.04-1.71%00.00
Sep 03, 202655.4255.4254.9854.9854.98+2.52%00.00
Sep 02, 202654.5454.5453.6353.6353.63-1.67%00.00
Sep 01, 202654.4254.5454.4254.5454.54-0.84%00.00
Aug 31, 202653.3355.0053.3355.0055.00+3.85%500.48
Aug 28, 202652.9852.9852.9652.9652.96+1.07%00.00
Aug 27, 202652.7452.7452.4052.4052.40+0.10%00.00
Aug 26, 202652.6452.6452.3552.3552.35-1.32%00.00
Aug 25, 202652.8153.0552.8153.0553.05+1.09%00.00
Aug 24, 202653.0453.0452.4852.4852.48-2.78%00.00