Baker Hughes Company (VIE:BKR)
Austria
· Delayed Price · Currency is EUR 58.81
+0.22 (0.38%)
At close: Apr 28, 2026
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.73 | 59.17 | 58.73 | 59.17 | - | 0.99% | - |
| Apr 27, 2026 | 58.94 | 59.59 | 58.59 | 58.59 | 58.59 | 2.36% | - |
| Apr 24, 2026 | 55.53 | 57.24 | 55.25 | 57.24 | 57.24 | 4.05% | - |
| Apr 23, 2026 | 53.18 | 55.01 | 52.94 | 55.01 | 55.01 | 4.07% | - |
| Apr 22, 2026 | 51.44 | 52.86 | 51.44 | 52.86 | 52.86 | 4.01% | - |
| Apr 21, 2026 | 50.33 | 50.91 | 49.94 | 50.82 | 50.82 | 0.08% | - |
| Apr 20, 2026 | 51.44 | 51.44 | 50.34 | 50.78 | 50.78 | 0.42% | - |
| Apr 17, 2026 | 51.65 | 51.65 | 50.28 | 50.57 | 50.57 | -2.20% | - |
| Apr 16, 2026 | 50.96 | 51.71 | 50.96 | 51.71 | 51.71 | 1.02% | 185 |
| Apr 15, 2026 | 52.37 | 52.37 | 51.19 | 51.19 | 51.19 | -2.44% | - |
| Apr 14, 2026 | 53.14 | 53.19 | 52.47 | 52.47 | 52.47 | -1.91% | - |
| Apr 13, 2026 | 54.95 | 54.96 | 53.49 | 53.49 | 53.49 | -0.11% | - |
| Apr 10, 2026 | 54.07 | 54.07 | 53.55 | 53.55 | 53.55 | -2.01% | - |
| Apr 9, 2026 | 54.18 | 54.65 | 53.67 | 54.65 | 54.65 | 1.83% | - |
| Apr 8, 2026 | 50.83 | 53.67 | 50.83 | 53.67 | 53.67 | 2.01% | 185 |
| Apr 7, 2026 | 52.75 | 52.75 | 52.26 | 52.61 | 52.61 | 0.50% | - |
| Apr 2, 2026 | 53.29 | 53.51 | 52.28 | 52.35 | 52.35 | 1.37% | - |
| Apr 1, 2026 | 53.19 | 53.19 | 51.64 | 51.64 | 51.64 | -3.58% | - |
| Mar 31, 2026 | 53.84 | 53.84 | 53.12 | 53.56 | 53.56 | -1.42% | - |
| Mar 30, 2026 | 55.57 | 55.96 | 54.33 | 54.33 | 54.33 | -1.25% | - |
| Mar 27, 2026 | 54.08 | 55.02 | 53.94 | 55.02 | 55.02 | 1.38% | - |
| Mar 26, 2026 | 54.02 | 54.48 | 54.02 | 54.27 | 54.27 | -0.42% | 1 |
| Mar 25, 2026 | 55.07 | 55.34 | 54.50 | 54.50 | 54.50 | -0.55% | 1 |
| Mar 24, 2026 | 54.18 | 54.95 | 53.88 | 54.80 | 54.80 | 2.37% | 1 |
| Mar 23, 2026 | 53.54 | 53.96 | 52.93 | 53.53 | 53.53 | 1.79% | 539 |
| Mar 20, 2026 | 52.82 | 52.87 | 52.50 | 52.59 | 52.59 | 0.84% | 3 |
| Mar 19, 2026 | 50.47 | 52.15 | 49.71 | 52.15 | 52.15 | 3.72% | 2 |
| Mar 18, 2026 | 49.54 | 50.28 | 49.42 | 50.28 | 50.28 | 0.36% | 194 |
| Mar 17, 2026 | 48.35 | 50.10 | 47.99 | 50.10 | 50.10 | 5.37% | 6 |
| Mar 16, 2026 | 47.87 | 47.87 | 47.36 | 47.55 | 47.55 | -1.13% | 8 |
| Mar 13, 2026 | 48.84 | 49.20 | 48.03 | 48.09 | 48.09 | -0.84% | 260 |
| Mar 12, 2026 | 50.84 | 50.84 | 48.50 | 48.50 | 48.50 | -4.67% | 329 |
| Mar 11, 2026 | 50.95 | 51.16 | 50.87 | 50.87 | 50.87 | -1.78% | - |
| Mar 10, 2026 | 51.36 | 51.79 | 51.36 | 51.79 | 51.79 | 0.68% | - |
| Mar 9, 2026 | 51.85 | 52.06 | 51.25 | 51.44 | 51.44 | -1.04% | 779 |
| 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% | - |