BKR: Baker Hughes Co.

As of Friday, December 1st, 2023

$ 33.79

+0.04 +0.12%

Open: 33.67
High: 34.41
Low: 33.46
Volume: 5,957,949
Previous Close on Thursday, November 30th, 2023

$ 33.75

+0.41 +1.23%

Open: 33.59
High: 34.19
Low: 33.10
Volume: 8,909,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 33.67 34.41 33.46 33.79 5,957,949 +0.04 +0.12
2023-11-30 33.59 34.19 33.10 33.75 8,909,659 +0.41 +1.23
2023-11-29 33.88 33.97 33.14 33.34 5,480,496 -0.48 -1.42
2023-11-28 34.00 34.21 33.61 33.82 5,713,272 -0.15 -0.44
2023-11-27 33.85 34.05 33.49 33.97 4,390,884 +0.08 +0.24
2023-11-24 33.59 34.16 33.59 33.89 2,397,614 +0.31 +0.92
2023-11-22 33.25 33.62 32.79 33.58 6,071,561 -0.33 -0.97
2023-11-21 33.80 34.04 33.68 33.91 7,752,466 +0.04 +0.12
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 34.41
On 2023-12-01		 33.10
On 2023-11-30		 -0.10 -0.30 34.21
On 2023-11-28		 33.10
On 2023-11-30		 -3.24 33.73
10D 34.41
On 2023-12-01		 32.79
On 2023-11-22		 0.55 1.65 34.07
On 2023-11-20		 32.79
On 2023-11-22		 -3.75 33.76
20D 35.71
On 2023-11-02		 32.76
On 2023-11-16		 -1.05 -3.01 35.71
On 2023-11-02		 32.76
On 2023-11-16		 -8.27 34.05
WTD 34.41
On 2023-12-01		 33.10
On 2023-11-30		 -0.10 -0.30 34.21
On 2023-11-28		 33.10
On 2023-11-30		 -3.24 33.73
MTD 34.41
On 2023-12-01		 33.46
On 2023-12-01		 0.04 0.12 -- -- -- 33.79
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24