The closing price for Baker Hughes (BKR) in February 2024 was $28.91, on February 29, 2024. It was up 4% for the month. The latest price is $42.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $29.07 | $29.18 | $28.70 | $28.91 | 12,879,500 |
February 28 2024 | $28.92 | $29.07 | $28.52 | $28.81 | 6,079,000 |
February 27 2024 | $29.36 | $29.36 | $28.85 | $29.04 | 6,600,300 |
February 26 2024 | $29.05 | $29.70 | $28.99 | $29.16 | 9,822,900 |
February 23 2024 | $28.34 | $29.40 | $28.22 | $29.21 | 13,039,800 |
February 22 2024 | $28.62 | $28.80 | $28.35 | $28.53 | 9,427,400 |
February 21 2024 | $28.46 | $28.73 | $28.34 | $28.67 | 10,578,100 |
February 20 2024 | $28.20 | $28.42 | $28.00 | $28.39 | 8,362,400 |
February 16 2024 | $28.53 | $28.65 | $28.28 | $28.48 | 7,398,000 |
February 15 2024 | $28.25 | $28.72 | $28.13 | $28.53 | 10,899,100 |
February 14 2024 | $28.53 | $28.55 | $27.98 | $28.19 | 8,119,000 |
February 13 2024 | $28.76 | $28.87 | $28.04 | $28.35 | 9,740,500 |
February 12 2024 | $28.32 | $28.92 | $28.29 | $28.83 | 9,720,400 |
February 09 2024 | $28.43 | $28.58 | $27.97 | $28.19 | 7,661,400 |
February 08 2024 | $28.12 | $28.58 | $28.04 | $28.44 | 9,029,100 |
February 07 2024 | $28.59 | $28.80 | $28.22 | $28.25 | 9,040,000 |
February 06 2024 | $28.00 | $28.73 | $27.93 | $28.51 | 13,403,700 |
February 05 2024 | $27.82 | $28.07 | $27.47 | $27.94 | 11,840,600 |
February 02 2024 | $27.84 | $28.27 | $27.72 | $28.12 | 12,945,800 |
February 01 2024 | $27.80 | $28.02 | $27.52 | $27.77 | 11,208,700 |
Daily pricing data for Baker Hughes dates back to 4/3/1987, and may be incomplete.
