Baker Hughes Company (LON:0RR8)
London
· Delayed Price · Currency is GBP · Price in USD 59.53
-0.84 (-1.39%)
Mar 9, 2026, 5:07 PM GMT
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.48 | 61.93 | 59.50 | 60.37 | 60.37 | 0.33% | 2,962 |
| Mar 5, 2026 | 60.00 | 61.77 | 59.71 | 60.17 | 60.17 | -0.89% | 7,472 |
| Mar 4, 2026 | 60.80 | 63.00 | 60.67 | 60.71 | 60.71 | -3.29% | 19,944 |
| Mar 3, 2026 | 65.04 | 65.53 | 62.45 | 62.78 | 62.78 | -3.52% | 11,900 |
| Mar 2, 2026 | 69.03 | 70.74 | 64.22 | 65.07 | 65.07 | -0.47% | 10,425 |
| Feb 27, 2026 | 64.95 | 66.02 | 64.06 | 65.38 | 65.38 | -0.20% | 8,537 |
| Feb 26, 2026 | 64.75 | 65.61 | 63.75 | 65.51 | 65.51 | 0.88% | 8,841 |
| Feb 25, 2026 | 65.75 | 65.88 | 64.17 | 64.94 | 64.94 | 0.48% | 7,976 |
| Feb 24, 2026 | 63.70 | 65.17 | 63.12 | 64.63 | 64.63 | 1.14% | 11,312 |
| Feb 23, 2026 | 61.51 | 64.10 | 61.51 | 63.90 | 63.90 | 2.50% | 9,460 |
| Feb 20, 2026 | 62.72 | 63.30 | 61.44 | 62.34 | 62.34 | -0.01% | 5,249 |
| Feb 19, 2026 | 60.78 | 62.72 | 60.78 | 62.35 | 62.35 | 1.20% | 6,772 |
| Feb 18, 2026 | 59.94 | 61.67 | 59.57 | 61.61 | 61.61 | 2.80% | 6,095 |
| Feb 17, 2026 | 61.50 | 61.90 | 58.98 | 59.93 | 59.93 | -2.35% | 5,355 |
| Feb 16, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.14 | - | 308 |
| Feb 13, 2026 | 62.18 | 62.18 | 60.30 | 61.37 | 61.14 | - | 10,790 |
| Feb 12, 2026 | 62.79 | 62.79 | 60.62 | 61.37 | 61.14 | 0.23% | 13,035 |
| Feb 11, 2026 | 59.99 | 61.72 | 58.86 | 61.23 | 61.00 | 3.59% | 16,166 |
| Feb 10, 2026 | 59.43 | 59.98 | 58.50 | 59.11 | 58.89 | -0.87% | 10,873 |
| Feb 9, 2026 | 59.85 | 59.85 | 58.56 | 59.63 | 59.41 | 0.25% | 21,260 |
| Feb 6, 2026 | 58.14 | 59.51 | 57.66 | 59.48 | 59.26 | 3.10% | 5,028 |
| Feb 5, 2026 | 58.80 | 59.56 | 56.98 | 57.69 | 57.47 | -1.72% | 8,471 |
| Feb 4, 2026 | 57.95 | 59.43 | 57.37 | 58.70 | 58.48 | 3.35% | 15,061 |
| Feb 3, 2026 | 56.10 | 57.37 | 56.00 | 56.80 | 56.59 | 0.71% | 10,586 |
| Feb 2, 2026 | 55.00 | 56.67 | 54.05 | 56.40 | 56.19 | 1.13% | 13,278 |
| Jan 30, 2026 | 57.47 | 57.47 | 55.07 | 55.77 | 55.56 | -2.47% | 17,283 |
| Jan 29, 2026 | 57.02 | 58.45 | 56.47 | 57.18 | 56.97 | 0.30% | 25,553 |
| Jan 28, 2026 | 56.36 | 57.49 | 56.15 | 57.01 | 56.80 | 1.48% | 18,616 |
| Jan 27, 2026 | 56.47 | 57.52 | 55.89 | 56.18 | 55.97 | -0.40% | 30,260 |
| Jan 26, 2026 | 56.75 | 56.80 | 54.50 | 56.41 | 56.19 | 3.50% | 18,662 |
| Jan 23, 2026 | 54.71 | 55.19 | 54.00 | 54.50 | 54.29 | 0.27% | 13,890 |
| Jan 22, 2026 | 53.70 | 54.36 | 52.98 | 54.35 | 54.15 | 2.00% | 5,770 |
| Jan 21, 2026 | 51.99 | 53.42 | 51.24 | 53.28 | 53.08 | 4.31% | 14,636 |
| Jan 20, 2026 | 51.27 | 51.94 | 50.82 | 51.08 | 50.89 | -1.24% | 11,215 |
| Jan 16, 2026 | 52.30 | 52.81 | 51.33 | 51.72 | 51.53 | -0.70% | 17,177 |
| Jan 15, 2026 | 50.29 | 52.10 | 49.25 | 52.09 | 51.89 | 5.42% | 28,842 |
| Jan 14, 2026 | 48.51 | 49.61 | 48.51 | 49.41 | 49.22 | 0.64% | 11,562 |
| Jan 13, 2026 | 48.18 | 49.14 | 48.09 | 49.10 | 48.91 | 2.14% | 21,754 |
| Jan 12, 2026 | 50.95 | 51.97 | 48.00 | 48.07 | 47.88 | -3.82% | 10,743 |
| Jan 9, 2026 | 49.81 | 51.00 | 49.77 | 49.97 | 49.78 | -0.33% | 5,991 |
| Jan 8, 2026 | 49.00 | 50.20 | 48.72 | 50.14 | 49.95 | 3.33% | 17,202 |
| Jan 7, 2026 | 49.60 | 50.08 | 48.34 | 48.52 | 48.34 | -1.02% | 3,738 |
| Jan 6, 2026 | 49.28 | 50.30 | 48.62 | 49.02 | 48.84 | -1.84% | 25,049 |
| Jan 5, 2026 | 48.56 | 51.90 | 48.29 | 49.94 | 49.75 | 5.70% | 23,547 |
| Jan 2, 2026 | 45.99 | 47.25 | 45.39 | 47.25 | 47.07 | 3.12% | 7,025 |
| Dec 31, 2025 | 46.09 | 46.21 | 45.67 | 45.82 | 45.64 | -0.25% | 1,259 |
| Dec 30, 2025 | 45.88 | 45.93 | 45.53 | 45.93 | 45.76 | 1.17% | 508 |
| Dec 29, 2025 | 45.43 | 45.68 | 45.22 | 45.40 | 45.23 | 0.29% | 2,876 |
| Dec 24, 2025 | 44.99 | 45.35 | 44.99 | 45.27 | 45.10 | 0.01% | 2,316 |
| Dec 23, 2025 | 45.50 | 45.59 | 45.14 | 45.26 | 45.09 | -0.04% | 4,137 |
| Dec 22, 2025 | 45.13 | 45.86 | 44.71 | 45.28 | 45.11 | 0.69% | 11,364 |
| Dec 19, 2025 | 44.51 | 45.14 | 44.31 | 44.97 | 44.80 | 0.71% | 10,130 |
| Dec 18, 2025 | 45.33 | 45.34 | 44.48 | 44.65 | 44.48 | -1.12% | 4,251 |
| Dec 17, 2025 | 45.45 | 45.49 | 44.92 | 45.16 | 44.99 | 0.20% | 4,059 |
| Dec 16, 2025 | 46.51 | 46.72 | 44.62 | 45.07 | 44.90 | -3.64% | 11,564 |
| Dec 15, 2025 | 47.81 | 47.81 | 46.50 | 46.77 | 46.59 | - | 6,096 |
| Dec 12, 2025 | 47.65 | 47.65 | 46.49 | 46.77 | 46.60 | -1.62% | 6,857 |
| Dec 11, 2025 | 47.53 | 47.86 | 47.43 | 47.54 | 47.36 | 0.65% | 3,020 |
| Dec 10, 2025 | 47.64 | 47.84 | 46.98 | 47.24 | 47.06 | -0.36% | 7,964 |
| Dec 9, 2025 | 47.26 | 48.02 | 47.16 | 47.41 | 47.23 | -0.82% | 8,108 |
| Dec 8, 2025 | 49.49 | 49.49 | 47.35 | 47.80 | 47.62 | -3.63% | 5,487 |
| Dec 5, 2025 | 50.61 | 50.68 | 49.56 | 49.60 | 49.41 | -2.33% | 3,081 |
| Dec 4, 2025 | 50.51 | 51.08 | 49.96 | 50.78 | 50.59 | 0.68% | 8,490 |
| Dec 3, 2025 | 49.49 | 50.72 | 49.49 | 50.44 | 50.25 | 2.06% | 6,133 |
| Dec 2, 2025 | 50.07 | 50.20 | 48.65 | 49.42 | 49.23 | -1.80% | 14,943 |
| Dec 1, 2025 | 50.21 | 50.90 | 49.75 | 50.33 | 50.14 | 0.24% | 12,295 |
| Nov 28, 2025 | 49.57 | 50.52 | 49.24 | 50.21 | 50.02 | 0.09% | 7,087 |
| Nov 26, 2025 | 49.62 | 50.31 | 49.35 | 50.16 | 49.97 | 1.49% | 7,671 |
| Nov 25, 2025 | 49.01 | 49.55 | 48.75 | 49.43 | 49.24 | 0.84% | 6,729 |
| Nov 24, 2025 | 49.04 | 49.36 | 48.48 | 49.01 | 48.83 | 0.31% | 3,815 |
| Nov 21, 2025 | 48.37 | 49.28 | 47.54 | 48.86 | 48.67 | 1.65% | 6,754 |
| Nov 20, 2025 | 48.37 | 50.10 | 48.07 | 48.07 | 47.88 | -0.60% | 5,599 |
| Nov 19, 2025 | 48.11 | 48.78 | 47.20 | 48.35 | 48.17 | -0.08% | 8,756 |
| Nov 18, 2025 | 47.79 | 48.68 | 47.52 | 48.40 | 48.21 | 0.30% | 3,152 |
| Nov 17, 2025 | 48.75 | 49.50 | 48.25 | 48.25 | 48.07 | -0.60% | 6,590 |
| Nov 14, 2025 | 47.82 | 49.03 | 46.94 | 48.54 | 48.36 | 1.48% | 6,129 |
| Nov 13, 2025 | 47.82 | 48.40 | 47.60 | 47.83 | 47.65 | 0.33% | 4,660 |
| Nov 12, 2025 | 48.86 | 48.96 | 47.66 | 47.67 | 47.49 | -3.14% | 1,128 |
| Nov 11, 2025 | 48.93 | 49.34 | 48.78 | 49.21 | 49.03 | 0.93% | 2,191 |
| Nov 10, 2025 | 48.40 | 48.76 | 47.79 | 48.76 | 48.58 | 2.67% | 2,860 |
| Nov 7, 2025 | 47.37 | 47.59 | 46.88 | 47.49 | 47.31 | 0.02% | 3,225 |
| Nov 6, 2025 | 47.22 | 48.50 | 47.22 | 47.48 | 47.30 | -0.25% | 6,695 |
| Nov 5, 2025 | 46.05 | 47.60 | 45.82 | 47.60 | 47.42 | 1.02% | 6,589 |
| Nov 4, 2025 | 48.05 | 48.09 | 47.12 | 47.12 | 46.94 | -3.01% | 2,450 |
| Nov 3, 2025 | 48.63 | 48.79 | 48.31 | 48.58 | 48.17 | 0.79% | 12,266 |
| Oct 31, 2025 | 48.75 | 48.95 | 47.99 | 48.20 | 47.79 | -1.45% | 4,494 |
| Oct 30, 2025 | 48.51 | 49.03 | 47.90 | 48.91 | 48.50 | 0.91% | 1,442 |
| Oct 29, 2025 | 47.70 | 48.75 | 47.68 | 48.47 | 48.06 | 1.36% | 2,614 |
| Oct 28, 2025 | 46.53 | 47.97 | 46.53 | 47.82 | 47.42 | 1.88% | 2,257 |
| Oct 27, 2025 | 47.00 | 48.23 | 46.17 | 46.94 | 46.54 | -0.83% | 2,720 |
| Oct 24, 2025 | 48.82 | 50.19 | 46.93 | 47.33 | 46.93 | -2.95% | 117,823 |
| Oct 23, 2025 | 47.69 | 48.77 | 47.65 | 48.77 | 48.36 | 3.37% | 4,833 |
| Oct 22, 2025 | 46.83 | 48.31 | 46.80 | 47.18 | 46.78 | 2.91% | 3,830 |
| Oct 21, 2025 | 46.50 | 46.80 | 45.65 | 45.85 | 45.46 | -0.23% | 3,330 |
| Oct 20, 2025 | 45.00 | 45.98 | 45.00 | 45.95 | 45.56 | 1.98% | 3,278 |
| Oct 17, 2025 | 44.93 | 45.28 | 44.43 | 45.06 | 44.68 | 0.76% | 2,057 |
| Oct 16, 2025 | 44.97 | 45.08 | 44.39 | 44.72 | 44.34 | 0.24% | 3,455 |
| Oct 15, 2025 | 44.86 | 46.54 | 44.48 | 44.62 | 44.24 | -1.04% | 5,467 |
| Oct 14, 2025 | 44.60 | 45.09 | 43.99 | 45.09 | 44.70 | -0.80% | 5,690 |
| Oct 13, 2025 | 46.52 | 46.52 | 45.23 | 45.45 | 45.07 | 0.15% | 2,900 |