Baker Hughes More Historical Data - 68V | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Baker Hughes Co (68V)
Baker Hughes Co (68V) Historical

68V Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	33.395	0.22	0.65%	33.395	33.395	33.395	30
Jul 17 2024	33.18	-0.19	-0.55%	33.15	33.18	33.15	90
Jul 16 2024	33.365	0.27	0.80%	33.015	33.485	32.575	1,225
Jul 15 2024	33.10	1.06	3.31%	31.99	33.10	31.72	884
Jul 12 2024	32.04	0.24	0.75%	32.04	32.04	32.04	20
Jul 11 2024	31.80	0.85	2.75%	31.15	31.80	30.885	785
Jul 10 2024	30.95	-0.35	-1.10%	30.64	30.95	30.64	62
Jul 09 2024	31.295	-0.16	-0.51%	31.575	32.07	31.01	487
Jul 08 2024	31.455	0.03	0.10%	31.80	31.80	31.415	12
Jul 05 2024	31.425	-0.43	-1.35%	31.855	31.855	31.425	220
Jul 04 2024	31.855	-0.10	-0.30%	31.855	31.855	31.855	90
Jul 03 2024	31.95	-0.40	-1.24%	32.05	32.05	31.95	254
Jul 02 2024	32.35	-0.41	-1.25%	32.35	32.35	32.35	2
Jul 01 2024	32.76	-0.11	-0.33%	33.005	33.005	32.415	16
Jun 28 2024	32.87	0.75	2.33%	31.855	32.90	31.855	446
Jun 27 2024	32.12	-0.17	-0.51%	31.90	32.205	31.90	764
Jun 26 2024	32.285	-0.20	-0.60%	32.285	32.285	32.285	60
Jun 25 2024	32.48	0.36	1.12%	31.89	32.48	31.735	354
Jun 24 2024	32.12	1.32	4.29%	30.985	32.12	30.405	670
Jun 21 2024	30.80	0.22	0.70%	31.125	31.125	30.80	215
Jun 20 2024	30.585	0.47	1.54%	30.475	30.585	30.475	810
Jun 19 2024	30.12	0.00	0.00%	30.12	30.12	30.12	50
Jun 18 2024	30.12	0.67	2.28%	29.635	30.12	29.635	337
Jun 17 2024	29.45	0.45	1.55%	29.27	29.45	28.48	453
Jun 14 2024	29.00	-0.41	-1.39%	29.19	29.335	29.00	111
Jun 13 2024	29.41	-0.21	-0.71%	29.41	29.41	29.41	3
Jun 12 2024	29.62	-0.24	-0.80%	29.62	29.62	29.62	73
Jun 11 2024	29.86	-0.34	-1.13%	30.325	30.335	29.735	519
Jun 10 2024	30.20	0.80	2.72%	29.895	30.20	29.895	300
Jun 07 2024	29.40	0.45	1.55%	29.38	29.40	29.155	89
Jun 06 2024	28.95	-0.27	-0.91%	28.95	28.95	28.95	601
Jun 05 2024	29.215	0.09	0.29%	29.23	29.23	29.215	200
Jun 04 2024	29.13	-0.31	-1.05%	29.225	29.555	29.005	337
Jun 03 2024	29.44	-1.02	-3.35%	31.105	31.165	29.44	281
May 31 2024	30.46	0.62	2.08%	30.20	30.50	30.00	175
May 30 2024	29.84	0.41	1.41%	29.52	29.84	29.485	2,023
May 29 2024	29.425	-0.34	-1.14%	29.68	29.68	29.425	75
May 28 2024	29.765	-0.26	-0.85%	29.55	30.01	29.55	314
May 27 2024	30.02	0.54	1.81%	30.205	30.205	29.585	665
May 24 2024	29.485	-0.16	-0.54%	29.205	29.485	29.05	426
May 23 2024	29.645	-0.15	-0.50%	29.83	29.985	29.645	263
May 22 2024	29.795	-1.05	-3.39%	30.73	30.73	29.79	1,505
May 21 2024	30.84	-0.32	-1.01%	30.705	30.84	30.705	400
May 20 2024	31.155	0.45	1.45%	31.155	31.155	31.155	10
May 17 2024	30.71	0.71	2.37%	30.20	30.73	30.20	235
May 16 2024	30.00	-0.11	-0.35%	30.625	30.625	30.00	446
May 15 2024	30.105	0.05	0.15%	30.335	30.335	29.45	137
May 14 2024	30.06	-0.01	-0.03%	30.27	30.27	29.765	922
May 13 2024	30.07	0.06	0.20%	30.07	30.07	30.07	31
May 10 2024	30.01	-0.18	-0.60%	30.84	30.84	30.01	45
May 09 2024	30.19	0.52	1.75%	29.89	30.19	29.89	126
May 08 2024	29.67	-0.22	-0.74%	29.705	29.705	29.67	403
May 07 2024	29.89	0.09	0.30%	29.95	29.95	29.85	170
May 06 2024	29.80	0.30	1.00%	29.47	29.925	29.30	911
May 03 2024	29.505	-0.24	-0.79%	29.505	29.505	29.505	175
May 02 2024	29.74	-0.84	-2.75%	29.60	30.18	29.60	387
Apr 30 2024	30.58	0.17	0.58%	30.58	30.58	30.58	16
Apr 29 2024	30.405	-0.30	-0.96%	30.405	30.405	30.405	23
Apr 26 2024	30.70	-0.36	-1.16%	30.70	30.70	30.70	50
Apr 25 2024	31.06	0.68	2.24%	30.615	31.06	30.25	807
Apr 24 2024	30.38	-0.55	-1.76%	30.735	31.00	30.21	679
Apr 23 2024	30.925	0.60	1.98%	30.62	30.925	30.62	127
Apr 22 2024	30.325	-0.23	-0.75%	30.605	30.805	30.29	568

ASML Holding NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions