Baker Hughes Company (LON:0RR8)
London
· Delayed Price · Currency is GBP · Price in USD 49.76
-1.02 (-2.01%)
Dec 5, 2025, 4:59 PM BST
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.61 | 50.68 | 49.56 | 49.60 | 49.60 | -2.33% | 3,081 |
| Dec 4, 2025 | 50.51 | 51.08 | 49.96 | 50.78 | 50.78 | 0.68% | 8,490 |
| Dec 3, 2025 | 49.49 | 50.72 | 49.49 | 50.44 | 50.44 | 2.06% | 6,133 |
| Dec 2, 2025 | 50.07 | 50.20 | 48.65 | 49.42 | 49.42 | -1.80% | 14,943 |
| Dec 1, 2025 | 50.21 | 50.90 | 49.75 | 50.33 | 50.33 | 0.24% | 12,295 |
| Nov 28, 2025 | 49.57 | 50.52 | 49.24 | 50.21 | 50.21 | 0.09% | 7,087 |
| Nov 26, 2025 | 49.62 | 50.31 | 49.35 | 50.16 | 50.16 | 1.49% | 7,671 |
| Nov 25, 2025 | 49.01 | 49.55 | 48.75 | 49.43 | 49.43 | 0.84% | 6,729 |
| Nov 24, 2025 | 49.04 | 49.36 | 48.48 | 49.01 | 49.01 | 0.31% | 3,815 |
| Nov 21, 2025 | 48.37 | 49.28 | 47.54 | 48.86 | 48.86 | 1.65% | 6,754 |
| Nov 20, 2025 | 48.37 | 50.10 | 48.07 | 48.07 | 48.07 | -0.60% | 5,599 |
| Nov 19, 2025 | 48.11 | 48.78 | 47.20 | 48.35 | 48.35 | -0.08% | 8,756 |
| Nov 18, 2025 | 47.79 | 48.68 | 47.52 | 48.40 | 48.40 | 0.30% | 3,152 |
| Nov 17, 2025 | 48.75 | 49.50 | 48.25 | 48.25 | 48.25 | -0.60% | 6,590 |
| Nov 14, 2025 | 47.82 | 49.03 | 46.94 | 48.54 | 48.54 | 1.48% | 6,129 |
| Nov 13, 2025 | 47.82 | 48.40 | 47.60 | 47.83 | 47.83 | 0.33% | 4,660 |
| Nov 12, 2025 | 48.86 | 48.96 | 47.66 | 47.67 | 47.67 | -3.14% | 1,128 |
| Nov 11, 2025 | 48.93 | 49.34 | 48.78 | 49.21 | 49.21 | 0.93% | 2,191 |
| Nov 10, 2025 | 48.40 | 48.76 | 47.79 | 48.76 | 48.76 | 2.67% | 2,860 |
| Nov 7, 2025 | 47.37 | 47.59 | 46.88 | 47.49 | 47.49 | 0.02% | 3,225 |
| Nov 6, 2025 | 47.22 | 48.50 | 47.22 | 47.48 | 47.48 | -0.25% | 6,695 |
| Nov 5, 2025 | 46.05 | 47.60 | 45.82 | 47.60 | 47.60 | 1.02% | 6,589 |
| Nov 4, 2025 | 48.05 | 48.09 | 47.12 | 47.12 | 47.12 | -3.01% | 2,450 |
| Nov 3, 2025 | 48.63 | 48.79 | 48.31 | 48.58 | 48.35 | 0.79% | 12,266 |
| Oct 31, 2025 | 48.75 | 48.95 | 47.99 | 48.20 | 47.97 | -1.45% | 4,494 |
| Oct 30, 2025 | 48.51 | 49.03 | 47.90 | 48.91 | 48.68 | 0.91% | 1,442 |
| Oct 29, 2025 | 47.70 | 48.75 | 47.68 | 48.47 | 48.24 | 1.36% | 2,614 |
| Oct 28, 2025 | 46.53 | 47.97 | 46.53 | 47.82 | 47.59 | 1.88% | 2,257 |
| Oct 27, 2025 | 47.00 | 48.23 | 46.17 | 46.94 | 46.72 | -0.83% | 2,720 |
| Oct 24, 2025 | 48.82 | 50.19 | 46.93 | 47.33 | 47.11 | -2.95% | 117,823 |
| Oct 23, 2025 | 47.69 | 48.77 | 47.65 | 48.77 | 48.54 | 3.37% | 4,833 |
| Oct 22, 2025 | 46.83 | 48.31 | 46.80 | 47.18 | 46.96 | 2.91% | 3,830 |
| Oct 21, 2025 | 46.50 | 46.80 | 45.65 | 45.85 | 45.63 | -0.23% | 3,330 |
| Oct 20, 2025 | 45.00 | 45.98 | 45.00 | 45.95 | 45.73 | 1.98% | 3,278 |
| Oct 17, 2025 | 44.93 | 45.28 | 44.43 | 45.06 | 44.85 | 0.76% | 2,057 |
| Oct 16, 2025 | 44.97 | 45.08 | 44.39 | 44.72 | 44.51 | 0.24% | 3,455 |
| Oct 15, 2025 | 44.86 | 46.54 | 44.48 | 44.62 | 44.40 | -1.04% | 5,467 |
| Oct 14, 2025 | 44.60 | 45.09 | 43.99 | 45.09 | 44.87 | -0.80% | 5,690 |
| Oct 13, 2025 | 46.52 | 46.52 | 45.23 | 45.45 | 45.23 | 0.15% | 2,900 |
| Oct 10, 2025 | 47.32 | 47.59 | 45.38 | 45.38 | 45.17 | -4.95% | 12,542 |
| Oct 9, 2025 | 48.27 | 48.27 | 47.09 | 47.74 | 47.52 | -0.10% | 5,474 |
| Oct 8, 2025 | 48.25 | 48.64 | 47.45 | 47.79 | 47.56 | -1.34% | 13,698 |
| Oct 7, 2025 | 49.10 | 49.19 | 48.29 | 48.44 | 48.21 | -2.12% | 13,732 |
| Oct 6, 2025 | 48.94 | 49.52 | 48.87 | 49.49 | 49.25 | 1.35% | 11,549 |
| Oct 3, 2025 | 48.80 | 48.98 | 48.54 | 48.83 | 48.60 | 0.79% | 15,744 |
| Oct 2, 2025 | 48.13 | 48.45 | 47.91 | 48.45 | 48.22 | 0.18% | 12,671 |
| Oct 1, 2025 | 48.33 | 48.73 | 48.28 | 48.36 | 48.13 | 0.27% | 20,867 |
| Sep 30, 2025 | 49.93 | 50.10 | 48.19 | 48.23 | 48.00 | -3.83% | 9,464 |
| Sep 29, 2025 | 50.74 | 50.84 | 49.84 | 50.15 | 49.91 | -0.32% | 9,574 |
| Sep 26, 2025 | 50.24 | 50.90 | 49.99 | 50.31 | 50.07 | 1.23% | 25,523 |
| Sep 25, 2025 | 50.03 | 50.21 | 49.53 | 49.70 | 49.46 | -0.76% | 12,728 |
| Sep 24, 2025 | 48.91 | 50.13 | 48.61 | 50.08 | 49.84 | 1.65% | 18,367 |
| Sep 23, 2025 | 47.88 | 50.06 | 47.81 | 49.27 | 49.04 | 3.49% | 15,612 |
| Sep 22, 2025 | 47.13 | 47.75 | 46.72 | 47.61 | 47.38 | 1.69% | 8,863 |
| Sep 19, 2025 | 47.29 | 47.29 | 46.46 | 46.82 | 46.60 | -0.13% | 18,008 |
| Sep 18, 2025 | 46.79 | 47.00 | 46.52 | 46.88 | 46.66 | -0.54% | 19,127 |
| Sep 17, 2025 | 47.50 | 47.50 | 46.70 | 47.14 | 46.91 | 0.16% | 10,305 |
| Sep 16, 2025 | 46.41 | 47.17 | 46.41 | 47.06 | 46.84 | 1.18% | 19,492 |
| Sep 15, 2025 | 46.49 | 46.92 | 46.36 | 46.51 | 46.29 | -0.66% | 2,661 |
| Sep 12, 2025 | 47.04 | 47.19 | 46.68 | 46.82 | 46.60 | -0.28% | 17,038 |
| Sep 11, 2025 | 46.45 | 47.27 | 46.44 | 46.95 | 46.73 | 0.32% | 3,552 |
| Sep 10, 2025 | 45.63 | 47.00 | 45.53 | 46.80 | 46.58 | 2.01% | 23,654 |
| Sep 9, 2025 | 45.74 | 46.07 | 45.74 | 45.88 | 45.66 | 0.89% | 8,950 |
| Sep 8, 2025 | 45.45 | 45.96 | 45.16 | 45.48 | 45.26 | 0.41% | 10,388 |
| Sep 5, 2025 | 46.06 | 46.20 | 45.03 | 45.29 | 45.07 | -2.30% | 7,954 |
| Sep 4, 2025 | 44.97 | 46.70 | 44.84 | 46.36 | 46.14 | 3.48% | 19,228 |
| Sep 3, 2025 | 45.34 | 45.40 | 44.56 | 44.80 | 44.58 | -0.42% | 8,503 |
| Sep 2, 2025 | 44.91 | 45.74 | 44.72 | 44.99 | 44.77 | -1.84% | 3,185 |
| Aug 29, 2025 | 45.56 | 45.84 | 45.44 | 45.83 | 45.61 | 0.70% | 15,225 |
| Aug 28, 2025 | 44.83 | 45.55 | 44.59 | 45.51 | 45.29 | 1.03% | 13,036 |
| Aug 27, 2025 | 44.36 | 45.05 | 44.31 | 45.05 | 44.83 | 1.57% | 6,201 |
| Aug 26, 2025 | 44.18 | 44.62 | 44.13 | 44.35 | 44.14 | -0.20% | 13,832 |
| Aug 25, 2025 | 44.85 | 45.17 | 44.34 | 44.44 | 44.23 | -0.64% | 4,710 |
| Aug 22, 2025 | 43.70 | 44.73 | 43.61 | 44.73 | 44.51 | 2.40% | 33,348 |
| Aug 21, 2025 | 42.77 | 43.68 | 42.60 | 43.68 | 43.47 | 1.85% | 8,375 |
| Aug 20, 2025 | 43.11 | 43.30 | 42.72 | 42.88 | 42.68 | 0.26% | 16,737 |
| Aug 19, 2025 | 42.68 | 43.17 | 42.65 | 42.77 | 42.57 | -0.66% | 13,956 |
| Aug 18, 2025 | 42.92 | 43.20 | 42.41 | 43.06 | 42.85 | -0.46% | 17,847 |
| Aug 15, 2025 | 43.37 | 43.53 | 43.13 | 43.26 | 43.05 | 0.35% | 24,194 |
| Aug 14, 2025 | 42.97 | 43.15 | 42.25 | 43.11 | 42.90 | 2.44% | 10,182 |
| Aug 13, 2025 | 42.48 | 42.51 | 42.00 | 42.08 | 41.88 | -1.69% | 2,686 |
| Aug 12, 2025 | 42.50 | 43.01 | 42.50 | 42.80 | 42.60 | 0.92% | 8,419 |
| Aug 11, 2025 | 43.26 | 43.40 | 42.30 | 42.41 | 42.21 | -1.40% | 6,604 |
| Aug 8, 2025 | 43.35 | 43.55 | 42.81 | 43.01 | 42.81 | -0.45% | 12,595 |
| Aug 7, 2025 | 43.96 | 44.36 | 42.98 | 43.21 | 43.00 | -0.97% | 5,534 |
| Aug 6, 2025 | 44.15 | 44.24 | 43.63 | 43.63 | 43.42 | 0.45% | 31,588 |
| Aug 5, 2025 | 43.67 | 43.87 | 43.30 | 43.44 | 43.23 | -0.09% | 396 |
| Aug 4, 2025 | 43.46 | 43.75 | 43.43 | 43.48 | 43.04 | -0.92% | 17,213 |
| Aug 1, 2025 | 44.55 | 44.65 | 43.08 | 43.88 | 43.44 | -2.80% | 2,213 |
| Jul 31, 2025 | 45.43 | 45.83 | 45.12 | 45.15 | 44.69 | -0.41% | 19,808 |
| Jul 30, 2025 | 45.62 | 46.08 | 45.31 | 45.33 | 44.88 | -0.97% | 9,727 |
| Jul 29, 2025 | 46.14 | 46.55 | 44.26 | 45.78 | 45.32 | -1.29% | 588,350 |
| Jul 28, 2025 | 46.15 | 46.67 | 46.15 | 46.38 | 45.91 | 0.86% | 14,207 |
| Jul 25, 2025 | 45.76 | 46.02 | 45.51 | 45.98 | 45.52 | 0.89% | 38,262 |
| Jul 24, 2025 | 44.67 | 45.58 | 44.36 | 45.58 | 45.12 | 3.43% | 41,561 |
| Jul 23, 2025 | 40.84 | 44.11 | 40.53 | 44.07 | 43.62 | 10.11% | 45,025 |
| Jul 22, 2025 | 39.81 | 40.05 | 39.57 | 40.02 | 39.62 | 0.05% | 7,068 |
| Jul 21, 2025 | 39.99 | 40.20 | 39.74 | 40.00 | 39.60 | 1.42% | 1,701 |
| Jul 18, 2025 | 39.54 | 39.73 | 39.17 | 39.44 | 39.05 | 0.82% | 2,212 |
| Jul 17, 2025 | 38.55 | 39.12 | 38.47 | 39.12 | 38.73 | 0.78% | 820 |