Baker Hughes Company (VIE:BKR)
Austria
· Delayed Price · Currency is EUR 51.45
+0.01 (0.02%)
Last updated: Mar 10, 2026, 11:00 AM CET
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.81 | 52.55 | 51.81 | 51.98 | 51.98 | 0.08% | 260 |
| Mar 5, 2026 | 52.47 | 52.49 | 51.94 | 51.94 | 51.94 | -1.54% | - |
| Mar 4, 2026 | 53.59 | 54.06 | 52.75 | 52.75 | 52.75 | -4.02% | 827 |
| Mar 3, 2026 | 55.49 | 55.87 | 54.56 | 54.96 | 54.96 | -1.82% | 1,433 |
| Mar 2, 2026 | 58.83 | 58.83 | 55.98 | 55.98 | 55.98 | 1.69% | 260 |
| Feb 27, 2026 | 54.85 | 55.52 | 54.85 | 55.05 | 55.05 | -0.36% | - |
| Feb 26, 2026 | 54.95 | 55.25 | 54.54 | 55.25 | 55.25 | 0.75% | - |
| Feb 25, 2026 | 54.98 | 55.49 | 54.84 | 54.84 | 54.84 | 0.35% | - |
| Feb 24, 2026 | 54.32 | 54.79 | 54.20 | 54.65 | 54.65 | 1.39% | 167 |
| Feb 23, 2026 | 52.40 | 53.90 | 52.40 | 53.90 | 53.90 | 2.84% | 237 |
| Feb 20, 2026 | 53.51 | 53.51 | 52.41 | 52.41 | 52.41 | -0.85% | - |
| Feb 19, 2026 | 52.30 | 53.05 | 52.13 | 52.86 | 52.86 | 1.58% | - |
| Feb 18, 2026 | 51.10 | 52.04 | 50.05 | 52.04 | 52.04 | 2.74% | 310 |
| Feb 17, 2026 | 51.89 | 52.35 | 50.61 | 50.65 | 50.65 | -2.13% | 794 |
| Feb 13, 2026 | 51.60 | 51.75 | 51.13 | 51.75 | 51.56 | -0.37% | 260 |
| Feb 12, 2026 | 51.86 | 52.00 | 51.69 | 51.94 | 51.75 | 0.48% | - |
| Feb 11, 2026 | 49.76 | 51.69 | 49.74 | 51.69 | 51.50 | 3.84% | - |
| Feb 10, 2026 | 50.06 | 50.16 | 49.78 | 49.78 | 49.59 | -0.28% | - |
| Feb 9, 2026 | 49.75 | 49.92 | 49.63 | 49.92 | 49.73 | -0.12% | - |
| Feb 6, 2026 | 49.23 | 49.98 | 49.14 | 49.98 | 49.79 | 2.54% | 395 |
| Feb 5, 2026 | 50.14 | 50.27 | 48.64 | 48.74 | 48.56 | -2.91% | 957 |
| Feb 4, 2026 | 49.21 | 50.20 | 49.21 | 50.20 | 50.01 | 4.46% | 150 |
| Feb 3, 2026 | 47.78 | 48.06 | 47.78 | 48.06 | 47.87 | 0.41% | - |
| Feb 2, 2026 | 46.64 | 47.86 | 46.48 | 47.86 | 47.68 | 1.69% | - |
| Jan 30, 2026 | 47.59 | 47.59 | 47.07 | 47.07 | 46.89 | -1.11% | - |
| Jan 29, 2026 | 47.62 | 48.67 | 47.44 | 47.60 | 47.42 | 0.23% | - |
| Jan 28, 2026 | 46.96 | 47.62 | 46.96 | 47.49 | 47.31 | 0.38% | - |
| Jan 27, 2026 | 47.74 | 47.75 | 47.02 | 47.31 | 47.13 | 1.15% | - |
| Jan 26, 2026 | 47.30 | 47.30 | 46.66 | 46.77 | 46.59 | 0.91% | 785 |
| Jan 23, 2026 | 46.50 | 46.98 | 46.30 | 46.35 | 46.17 | 1.17% | - |
| Jan 22, 2026 | 45.80 | 45.82 | 45.73 | 45.81 | 45.64 | 1.00% | - |
| Jan 21, 2026 | 44.07 | 45.36 | 43.88 | 45.36 | 45.18 | 3.07% | - |
| Jan 20, 2026 | 43.82 | 44.07 | 43.82 | 44.01 | 43.84 | -0.16% | - |
| Jan 19, 2026 | 43.80 | 44.13 | 43.80 | 44.08 | 43.91 | -1.15% | - |
| Jan 16, 2026 | 45.31 | 45.31 | 44.59 | 44.59 | 44.42 | 0.26% | - |
| Jan 15, 2026 | 43.00 | 44.48 | 42.90 | 44.48 | 44.31 | 4.39% | - |
| Jan 14, 2026 | 41.99 | 42.61 | 41.75 | 42.61 | 42.45 | 2.05% | - |
| Jan 13, 2026 | 41.10 | 41.75 | 41.10 | 41.75 | 41.59 | -0.70% | - |
| Jan 12, 2026 | 42.87 | 43.05 | 42.05 | 42.05 | 41.89 | -2.90% | - |
| Jan 9, 2026 | 43.22 | 43.30 | 43.19 | 43.30 | 43.14 | 2.26% | - |
| Jan 8, 2026 | 41.71 | 42.35 | 41.66 | 42.35 | 42.19 | 0.38% | - |
| Jan 7, 2026 | 42.48 | 42.78 | 42.19 | 42.19 | 42.03 | 0.86% | - |
| Jan 6, 2026 | 41.77 | 42.27 | 41.77 | 41.83 | 41.67 | -0.25% | 27 |
| Jan 5, 2026 | 43.90 | 43.90 | 41.72 | 41.93 | 41.77 | 6.66% | 616 |
| Jan 2, 2026 | 38.78 | 39.31 | 38.78 | 39.31 | 39.16 | 0.89% | - |
| Dec 30, 2025 | 38.52 | 39.01 | 38.52 | 38.97 | 38.82 | 1.05% | - |
| Dec 29, 2025 | 38.40 | 39.10 | 38.40 | 38.56 | 38.42 | 0.27% | - |
| Dec 23, 2025 | 38.68 | 38.76 | 38.46 | 38.46 | 38.31 | -0.61% | - |
| Dec 22, 2025 | 38.20 | 38.69 | 38.20 | 38.69 | 38.54 | 0.74% | - |
| Dec 19, 2025 | 38.03 | 38.41 | 37.87 | 38.41 | 38.26 | 0.76% | - |
| Dec 18, 2025 | 38.59 | 38.63 | 38.12 | 38.12 | 37.97 | -0.39% | - |
| Dec 17, 2025 | 38.53 | 38.65 | 38.27 | 38.27 | 38.12 | 0.05% | - |
| Dec 16, 2025 | 39.74 | 39.78 | 38.25 | 38.25 | 38.10 | -3.82% | - |
| Dec 15, 2025 | 40.06 | 40.09 | 39.77 | 39.77 | 39.62 | 0.01% | - |
| Dec 12, 2025 | 40.61 | 40.71 | 39.76 | 39.76 | 39.61 | -1.52% | - |
| Dec 11, 2025 | 40.95 | 41.05 | 40.38 | 40.38 | 40.22 | -0.43% | - |
| Dec 10, 2025 | 40.98 | 41.10 | 40.55 | 40.55 | 40.40 | -1.70% | - |
| Dec 9, 2025 | 40.81 | 41.25 | 40.70 | 41.25 | 41.10 | 0.49% | - |
| Dec 8, 2025 | 42.32 | 42.32 | 41.05 | 41.05 | 40.90 | -4.81% | - |
| Dec 5, 2025 | 43.36 | 43.57 | 43.13 | 43.13 | 42.96 | -0.31% | - |
| Dec 4, 2025 | 43.32 | 43.32 | 43.23 | 43.26 | 43.10 | 0.50% | - |
| Dec 3, 2025 | 42.59 | 43.05 | 42.59 | 43.05 | 42.88 | 2.45% | - |
| Dec 2, 2025 | 43.11 | 43.13 | 42.02 | 42.02 | 41.86 | -2.98% | - |
| Dec 1, 2025 | 43.07 | 43.31 | 43.07 | 43.31 | 43.14 | -0.54% | - |
| Nov 28, 2025 | 42.95 | 43.54 | 42.60 | 43.54 | 43.38 | 1.47% | - |
| Nov 27, 2025 | 42.75 | 42.97 | 42.75 | 42.91 | 42.75 | -0.49% | - |
| Nov 26, 2025 | 42.80 | 43.12 | 42.80 | 43.12 | 42.96 | 1.41% | - |
| Nov 25, 2025 | 42.79 | 42.79 | 42.52 | 42.52 | 42.36 | 0.46% | - |
| Nov 24, 2025 | 42.50 | 42.50 | 42.31 | 42.33 | 42.17 | -0.44% | - |
| Nov 21, 2025 | 41.74 | 42.51 | 41.60 | 42.51 | 42.35 | -1.02% | - |
| Nov 20, 2025 | 42.31 | 42.95 | 42.21 | 42.95 | 42.79 | 3.42% | - |
| Nov 19, 2025 | 41.49 | 41.61 | 40.92 | 41.53 | 41.37 | 0.22% | - |
| Nov 18, 2025 | 41.20 | 41.44 | 41.17 | 41.44 | 41.28 | -1.84% | - |
| Nov 17, 2025 | 42.08 | 42.22 | 42.00 | 42.22 | 42.06 | 0.29% | - |
| Nov 14, 2025 | 40.97 | 42.10 | 40.74 | 42.10 | 41.94 | 1.40% | - |
| Nov 13, 2025 | 40.97 | 41.52 | 40.89 | 41.52 | 41.36 | -0.13% | - |
| Nov 12, 2025 | 42.29 | 42.38 | 41.57 | 41.57 | 41.41 | -1.68% | - |
| Nov 11, 2025 | 42.24 | 42.30 | 41.47 | 42.28 | 42.12 | 0.52% | 270 |
| Nov 10, 2025 | 41.47 | 42.06 | 41.47 | 42.06 | 41.90 | 3.03% | - |
| Nov 7, 2025 | 41.15 | 41.15 | 40.78 | 40.83 | 40.67 | -1.70% | - |
| Nov 6, 2025 | 40.76 | 41.53 | 40.76 | 41.53 | 41.37 | 1.43% | - |
| Nov 5, 2025 | 40.18 | 40.95 | 39.99 | 40.95 | 40.79 | -1.67% | - |
| Nov 4, 2025 | 41.66 | 41.84 | 41.64 | 41.64 | 41.48 | -0.68% | - |
| Nov 3, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.57 | 0.26% | - |
| Oct 31, 2025 | 41.76 | 42.33 | 41.35 | 41.82 | 41.46 | -1.04% | - |
| Oct 30, 2025 | 41.61 | 42.26 | 41.49 | 42.26 | 41.90 | 1.53% | - |
| Oct 29, 2025 | 41.06 | 41.64 | 40.96 | 41.62 | 41.27 | 1.85% | - |
| Oct 28, 2025 | 39.96 | 40.99 | 39.96 | 40.87 | 40.52 | 1.81% | - |
| Oct 27, 2025 | 41.02 | 41.02 | 39.70 | 40.14 | 39.80 | -2.95% | - |
| Oct 24, 2025 | 42.02 | 42.02 | 41.36 | 41.36 | 41.01 | -0.67% | - |
| Oct 23, 2025 | 41.06 | 41.64 | 40.99 | 41.64 | 41.29 | 1.31% | - |
| Oct 22, 2025 | 40.45 | 41.10 | 40.45 | 41.10 | 40.75 | 4.09% | - |
| Oct 21, 2025 | 39.82 | 40.12 | 39.49 | 39.49 | 39.15 | 1.08% | - |
| Oct 20, 2025 | 38.86 | 39.07 | 38.85 | 39.07 | 38.73 | 1.40% | - |
| Oct 17, 2025 | 37.98 | 38.53 | 37.98 | 38.53 | 38.20 | 0.64% | - |
| Oct 16, 2025 | 38.25 | 38.61 | 38.21 | 38.28 | 37.96 | -0.76% | - |
| Oct 15, 2025 | 38.62 | 38.85 | 38.58 | 38.58 | 38.25 | 0.30% | - |
| Oct 14, 2025 | 39.14 | 39.14 | 38.46 | 38.46 | 38.13 | -2.11% | - |
| Oct 13, 2025 | 39.87 | 39.87 | 39.29 | 39.29 | 38.96 | -4.51% | - |
| Oct 10, 2025 | 41.47 | 41.47 | 41.04 | 41.15 | 40.80 | -0.34% | - |