Baker Hughes Company (LON:0RR8)
London
· Delayed Price · Currency is GBP · Price in USD 68.16
+0.26 (0.39%)
Apr 29, 2026, 9:00 AM GMT
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.73 | 70.00 | 67.85 | 67.90 | 67.90 | -1.07% | 19,778 |
| Apr 27, 2026 | 71.39 | 71.40 | 68.30 | 68.63 | 68.63 | -0.47% | 44,598 |
| Apr 24, 2026 | 64.49 | 69.11 | 63.86 | 68.95 | 68.95 | 6.31% | 25,349 |
| Apr 23, 2026 | 62.30 | 65.53 | 62.30 | 64.86 | 64.86 | 3.93% | 17,223 |
| Apr 22, 2026 | 60.84 | 62.43 | 59.90 | 62.41 | 62.41 | 4.37% | 5,780 |
| Apr 21, 2026 | 59.90 | 60.28 | 58.76 | 59.80 | 59.80 | 0.78% | 10,844 |
| Apr 20, 2026 | 61.78 | 61.78 | 58.80 | 59.33 | 59.33 | -1.07% | 11,898 |
| Apr 17, 2026 | 60.74 | 61.04 | 57.70 | 59.97 | 59.97 | -0.51% | 27,631 |
| Apr 16, 2026 | 60.20 | 61.01 | 59.00 | 60.28 | 60.28 | -0.61% | 11,844 |
| Apr 15, 2026 | 61.75 | 62.20 | 59.95 | 60.65 | 60.65 | -1.25% | 7,029 |
| Apr 14, 2026 | 62.54 | 63.00 | 59.45 | 61.42 | 61.42 | -1.37% | 8,270 |
| Apr 13, 2026 | 64.96 | 64.96 | 62.24 | 62.27 | 62.27 | -0.95% | 150,329 |
| Apr 10, 2026 | 63.42 | 65.50 | 60.20 | 62.87 | 62.87 | -0.65% | 9,012 |
| Apr 9, 2026 | 63.16 | 64.88 | 62.22 | 63.28 | 63.28 | 0.59% | 11,051 |
| Apr 8, 2026 | 59.89 | 63.21 | 58.00 | 62.91 | 62.91 | 2.92% | 16,228 |
| Apr 7, 2026 | 60.93 | 61.88 | 59.78 | 61.13 | 61.13 | 1.50% | 7,890 |
| Apr 2, 2026 | 61.35 | 61.80 | 59.91 | 60.22 | 60.22 | -0.07% | 7,367 |
| Apr 1, 2026 | 61.06 | 61.98 | 58.62 | 60.26 | 60.26 | -0.77% | 65,397 |
| Mar 31, 2026 | 61.35 | 64.07 | 59.60 | 60.73 | 60.73 | -0.51% | 13,454 |
| Mar 30, 2026 | 63.31 | 64.59 | 60.98 | 61.04 | 61.04 | -3.80% | 13,800 |
| Mar 27, 2026 | 62.48 | 63.58 | 61.64 | 63.45 | 63.45 | 1.99% | 12,382 |
| Mar 26, 2026 | 62.57 | 63.11 | 61.86 | 62.21 | 62.21 | -1.03% | 9,719 |
| Mar 25, 2026 | 62.42 | 64.60 | 62.42 | 62.86 | 62.86 | -0.90% | 16,538 |
| Mar 24, 2026 | 62.52 | 64.06 | 61.91 | 63.43 | 63.43 | 1.10% | 31,963 |
| Mar 23, 2026 | 60.60 | 63.07 | 60.00 | 62.74 | 62.74 | 4.03% | 15,134 |
| Mar 20, 2026 | 60.82 | 61.50 | 60.21 | 60.31 | 60.31 | -0.21% | 14,324 |
| Mar 19, 2026 | 57.94 | 60.65 | 56.52 | 60.44 | 60.44 | 5.28% | 25,006 |
| Mar 18, 2026 | 57.00 | 58.26 | 56.32 | 57.41 | 57.41 | -0.01% | 13,531 |
| Mar 17, 2026 | 55.66 | 57.90 | 54.64 | 57.42 | 57.41 | 5.31% | 10,364 |
| Mar 16, 2026 | 54.63 | 55.08 | 53.96 | 54.52 | 54.52 | -0.64% | 19,126 |
| Mar 13, 2026 | 57.27 | 57.27 | 54.60 | 54.87 | 54.87 | -1.83% | 12,400 |
| Mar 12, 2026 | 58.80 | 58.86 | 55.29 | 55.89 | 55.89 | -5.01% | 25,093 |
| Mar 11, 2026 | 59.05 | 59.46 | 57.83 | 58.84 | 58.84 | -1.30% | 7,152 |
| Mar 10, 2026 | 59.35 | 60.80 | 59.00 | 59.62 | 59.62 | 0.20% | 23,603 |
| Mar 9, 2026 | 58.88 | 61.50 | 58.88 | 59.50 | 59.50 | -1.44% | 31,404 |
| 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 |