BKR: Baker Hughes Co.

As of Monday, May 6th, 2024

$ 32.00

+0.08 +0.25%

Open: 32.11
High: 32.34
Low: 31.91
Volume: 3,130,869
Previous Close on Friday, May 3rd, 2024

$ 31.92

-0.01 -0.03%

Open: 31.82
High: 32.07
Low: 31.56
Volume: 3,701,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 32.11 32.34 31.91 32.00 3,130,869 +0.08 +0.25
2024-05-03 31.82 32.07 31.56 31.92 3,701,402 -0.01 -0.03
2024-05-02 32.13 32.36 31.76 31.93 5,185,530 +0.04 +0.13
2024-05-01 32.65 32.73 31.75 31.89 4,940,580 -0.73 -2.24
2024-04-30 33.05 33.11 32.50 32.62 9,582,054 -0.60 -1.81
2024-04-29 32.92 33.23 32.68 33.22 5,156,894 +0.38 +1.16
2024-04-26 33.11 33.23 32.44 32.84 7,496,437 -0.46 -1.38
2024-04-25 32.97 33.45 32.63 33.30 8,391,985 +0.66 +2.02
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 33.11
On 2024-04-30		 31.56
On 2024-05-03		 -1.22 -3.67 33.11
On 2024-04-30		 31.56
On 2024-05-03		 -4.67 32.07
10D 33.78
On 2024-04-24		 31.56
On 2024-05-03		 -0.46 -1.42 33.78
On 2024-04-24		 31.56
On 2024-05-03		 -6.57 32.54
20D 34.51
On 2024-04-09		 31.56
On 2024-05-03		 -2.25 -6.57 34.51
On 2024-04-09		 31.56
On 2024-05-03		 -8.55 32.73
WTD 32.34
On 2024-05-06		 31.91
On 2024-05-06		 0.08 0.25 -- -- -- 32.00
MTD 32.73
On 2024-05-01		 31.56
On 2024-05-03		 -0.62 -1.90 32.73
On 2024-05-01		 31.56
On 2024-05-03		 -3.57 31.94
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

32.00 +0.08 +0.25 3,130,869