The closing price for Baker Hughes (BKR) in January 2024 was $27.65, on January 31, 2024. It was down 17.2% for the month. The latest price is $42.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $28.55 | $28.61 | $27.58 | $27.65 | 10,664,400 |
January 30 2024 | $27.88 | $28.65 | $27.49 | $28.46 | 23,727,200 |
January 29 2024 | $29.32 | $29.41 | $28.94 | $29.10 | 11,490,300 |
January 26 2024 | $29.35 | $29.67 | $28.96 | $29.57 | 12,352,600 |
January 25 2024 | $29.55 | $29.68 | $28.82 | $29.39 | 21,034,700 |
January 24 2024 | $29.34 | $30.17 | $28.77 | $29.14 | 20,069,600 |
January 23 2024 | $29.84 | $30.71 | $29.84 | $30.59 | 14,531,600 |
January 22 2024 | $29.68 | $30.22 | $29.54 | $30.05 | 7,177,200 |
January 19 2024 | $30.06 | $30.08 | $29.66 | $29.78 | 9,749,900 |
January 18 2024 | $29.81 | $30.05 | $29.60 | $29.95 | 5,717,900 |
January 17 2024 | $29.40 | $29.99 | $29.24 | $29.87 | 7,311,200 |
January 16 2024 | $30.38 | $30.47 | $29.70 | $29.75 | 7,541,100 |
January 12 2024 | $30.74 | $30.83 | $29.95 | $30.58 | 12,546,200 |
January 11 2024 | $30.40 | $30.56 | $30.10 | $30.24 | 8,339,800 |
January 10 2024 | $30.69 | $30.69 | $30.03 | $30.30 | 8,471,200 |
January 09 2024 | $31.38 | $31.41 | $30.55 | $30.67 | 7,333,600 |
January 08 2024 | $31.72 | $31.79 | $30.96 | $31.47 | 8,993,500 |
January 05 2024 | $32.47 | $32.55 | $32.13 | $32.42 | 5,629,300 |
January 04 2024 | $33.10 | $33.18 | $32.20 | $32.26 | 7,345,200 |
January 03 2024 | $33.01 | $33.18 | $32.78 | $32.90 | 6,801,700 |
January 02 2024 | $33.40 | $33.61 | $32.73 | $32.91 | 4,721,100 |
Daily pricing data for Baker Hughes dates back to 4/3/1987, and may be incomplete.
