BKR: Baker Hughes Co.

As of Tuesday, October 28th, 2025

$ 47.86

+1.26 +2.70%

Open: 46.39
High: 47.98
Low: 46.39
Volume: 9,192,129
Previous Close on Monday, October 27th, 2025

$ 46.60

-0.70 -1.48%

Open: 47.78
High: 48.20
Low: 46.12
Volume: 8,702,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 46.39 47.98 46.39 47.86 9,191,968 +1.26 +2.70
2025-10-27 47.78 48.20 46.12 46.60 8,702,624 -0.70 -1.48
2025-10-24 47.92 50.42 46.85 47.30 13,058,491 -1.59 -3.25
2025-10-23 48.18 49.08 48.00 48.89 9,543,580 +1.59 +3.36
2025-10-22 47.00 48.33 46.72 47.30 8,738,337 +0.55 +1.18
2025-10-21 46.54 47.41 45.63 46.75 11,378,279 +0.47 +1.02
2025-10-20 45.42 46.39 45.20 46.28 6,758,048 +1.10 +2.43
2025-10-17 44.93 45.50 44.42 45.18 8,216,254 +0.54 +1.21
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 50.42
On 2025-10-24		 46.12
On 2025-10-27		 1.11 2.37 50.42
On 2025-10-24		 46.12
On 2025-10-27		 -8.53 47.59
10D 50.42
On 2025-10-24		 44.22
On 2025-10-15		 3.03 6.76 50.42
On 2025-10-24		 46.12
On 2025-10-27		 -8.53 46.53
20D 50.42
On 2025-10-24		 43.92
On 2025-10-14		 -0.86 -1.77 49.58
On 2025-10-06		 43.92
On 2025-10-14		 -11.41 46.96
WTD 48.20
On 2025-10-27		 46.12
On 2025-10-27		 0.56 1.18 48.20
On 2025-10-27		 46.39
On 2025-10-28		 -3.76 47.23
MTD 50.42
On 2025-10-24		 43.92
On 2025-10-14		 -0.86 -1.77 49.58
On 2025-10-06		 43.92
On 2025-10-14		 -11.41 46.96
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

128.07 -0.99 -0.77 1,476,806
SBAC

SBA Communications Corporation

193.40 -3.90 -1.98 3,257,988
USO

United States Oil Fund

71.39 -1.73 -2.37 4,532,129
PRU

Prudential Financial Inc

101.45 -0.76 -0.74 1,380,190
BKR

Baker Hughes Co.

47.86 +1.26 +2.70 9,192,129