BKR: Baker Hughes Co.

As of Friday, September 12th, 2025

$ 46.49

-0.48 -1.02%

Open: 47.16
High: 47.30
Low: 46.47
Volume: 4,013,910
Previous Close on Thursday, September 11th, 2025

$ 46.97

+0.05 +0.11%

Open: 46.55
High: 47.32
Low: 46.41
Volume: 4,854,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 47.16 47.30 46.47 46.49 4,013,910 -0.48 -1.02
2025-09-11 46.55 47.32 46.41 46.97 4,854,241 +0.05 +0.11
2025-09-10 45.37 47.01 45.37 46.92 5,664,058 +1.47 +3.23
2025-09-09 45.79 46.16 45.44 45.45 3,315,025 -0.19 -0.42
2025-09-08 45.87 46.01 45.12 45.64 3,870,089 +0.06 +0.13
2025-09-05 46.01 46.24 44.94 45.58 4,976,055 -0.74 -1.60
2025-09-04 45.27 46.70 44.83 46.32 7,532,517 +1.32 +2.93
2025-09-03 45.34 45.50 44.48 45.00 6,484,548 -0.36 -0.79
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 47.32
On 2025-09-11		 45.12
On 2025-09-08		 0.91 2.00 47.32
On 2025-09-11		 46.47
On 2025-09-12		 -1.79 46.29
10D 47.32
On 2025-09-11		 44.48
On 2025-09-03		 0.93 2.03 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 45.91
20D 47.32
On 2025-09-11		 42.30
On 2025-08-18		 3.24 7.49 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 44.90
WTD 47.32
On 2025-09-11		 45.12
On 2025-09-08		 0.91 2.00 47.32
On 2025-09-11		 46.47
On 2025-09-12		 -1.79 46.29
MTD 47.32
On 2025-09-11		 44.48
On 2025-09-03		 1.09 2.40 46.70
On 2025-09-04		 44.94
On 2025-09-05		 -3.76 45.97
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

46.49 -0.48 -1.02 4,013,910