BKR: Baker Hughes Co.

As of Friday, December 12th, 2025

$ 46.86

-0.60 -1.26%

Open: 47.61
High: 47.80
Low: 46.48
Volume: 5,492,884
Previous Close on Thursday, December 11th, 2025

$ 47.46

-0.58 -1.21%

Open: 47.79
High: 47.90
Low: 47.03
Volume: 6,593,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 47.61 47.80 46.48 46.86 5,492,884 -0.60 -1.26
2025-12-11 47.79 47.90 47.03 47.46 6,593,069 -0.58 -1.21
2025-12-10 47.81 48.16 46.90 48.04 7,504,996 +0.35 +0.73
2025-12-09 47.25 48.04 47.22 47.69 6,160,670 +0.30 +0.63
2025-12-08 49.08 49.19 47.13 47.39 9,754,088 -1.81 -3.68
2025-12-05 50.51 50.76 49.05 49.20 8,735,818 -1.41 -2.79
2025-12-04 50.44 51.12 49.93 50.61 6,356,166 +0.12 +0.24
2025-12-03 49.85 50.76 49.70 50.49 5,229,453 +1.01 +2.04
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 49.19
On 2025-12-08		 46.48
On 2025-12-12		 -2.34 -4.76 49.19
On 2025-12-08		 46.48
On 2025-12-12		 -5.51 47.49
10D 51.12
On 2025-12-04		 46.48
On 2025-12-12		 -3.34 -6.65 51.12
On 2025-12-04		 46.48
On 2025-12-12		 -9.08 48.74
20D 51.12
On 2025-12-04		 46.48
On 2025-12-12		 -0.65 -1.37 51.12
On 2025-12-04		 46.48
On 2025-12-12		 -9.08 48.80
WTD 49.19
On 2025-12-08		 46.48
On 2025-12-12		 -2.34 -4.76 49.19
On 2025-12-08		 46.48
On 2025-12-12		 -5.51 47.49
MTD 51.12
On 2025-12-04		 46.48
On 2025-12-12		 -3.34 -6.65 51.12
On 2025-12-04		 46.48
On 2025-12-12		 -9.08 48.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.45 +0.04 +1.17 28,347,448
USO

United States Oil Fund

68.81 -0.44 -0.64 5,300,948
PRU

Prudential Financial Inc

116.96 -0.09 -0.08 1,639,044
BKR

Baker Hughes Co.

46.86 -0.60 -1.26 5,492,884