Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
49.20
-1.41 (-2.79%)
At close: Dec 5, 2025, 4:00 PM EST
49.38
+0.18 (0.36%)
After-hours: Dec 5, 2025, 7:58 PM EST
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.51 | 50.76 | 49.05 | 49.20 | 49.20 | -2.79% | 8,733,681 |
| Dec 4, 2025 | 50.44 | 51.12 | 49.93 | 50.61 | 50.61 | 0.24% | 6,356,166 |
| Dec 3, 2025 | 49.85 | 50.76 | 49.70 | 50.49 | 50.49 | 2.04% | 4,980,265 |
| Dec 2, 2025 | 50.10 | 50.12 | 48.61 | 49.48 | 49.48 | -1.36% | 6,994,597 |
| Dec 1, 2025 | 50.21 | 50.92 | 49.96 | 50.16 | 50.16 | -0.08% | 6,416,543 |
| Nov 28, 2025 | 49.29 | 50.53 | 49.15 | 50.20 | 50.20 | 1.35% | 3,018,518 |
| Nov 26, 2025 | 49.72 | 50.35 | 49.48 | 49.53 | 49.53 | 0.20% | 5,567,517 |
| Nov 25, 2025 | 49.16 | 49.56 | 48.71 | 49.43 | 49.43 | 0.14% | 5,767,341 |
| Nov 24, 2025 | 48.91 | 49.55 | 48.37 | 49.36 | 49.36 | 0.98% | 11,197,653 |
| Nov 21, 2025 | 47.97 | 49.45 | 47.77 | 48.88 | 48.88 | 1.69% | 8,125,893 |
| Nov 20, 2025 | 49.10 | 50.18 | 47.98 | 48.07 | 48.07 | -0.85% | 7,986,951 |
| Nov 19, 2025 | 47.26 | 48.60 | 47.18 | 48.48 | 48.48 | 0.87% | 6,303,873 |
| Nov 18, 2025 | 47.80 | 48.99 | 47.76 | 48.06 | 48.06 | 0.38% | 8,977,641 |
| Nov 17, 2025 | 48.87 | 49.53 | 47.56 | 47.88 | 47.88 | -1.74% | 5,704,274 |
| Nov 14, 2025 | 47.67 | 49.07 | 46.89 | 48.73 | 48.73 | 2.57% | 7,976,248 |
| Nov 13, 2025 | 47.51 | 48.49 | 47.23 | 47.51 | 47.51 | -0.04% | 5,536,196 |
| Nov 12, 2025 | 48.63 | 48.65 | 47.45 | 47.53 | 47.53 | -2.90% | 5,723,813 |
| Nov 11, 2025 | 48.93 | 49.50 | 48.74 | 48.95 | 48.95 | 0.31% | 5,780,891 |
| Nov 10, 2025 | 48.34 | 49.15 | 47.78 | 48.80 | 48.80 | 1.94% | 5,492,746 |
| Nov 7, 2025 | 47.31 | 47.93 | 46.71 | 47.87 | 47.87 | 1.23% | 5,076,321 |
| Nov 6, 2025 | 47.22 | 48.50 | 47.18 | 47.29 | 47.29 | 0.53% | 7,690,163 |
| Nov 5, 2025 | 46.13 | 47.66 | 45.82 | 47.04 | 47.04 | 2.33% | 7,306,763 |
| Nov 4, 2025 | 47.70 | 48.23 | 45.91 | 45.97 | 45.97 | -5.49% | 10,408,840 |
| Nov 3, 2025 | 48.64 | 48.99 | 48.29 | 48.64 | 48.41 | 0.48% | 5,343,324 |
| Oct 31, 2025 | 48.95 | 48.98 | 47.95 | 48.41 | 48.18 | -0.35% | 6,960,458 |
| Oct 30, 2025 | 48.07 | 49.16 | 47.70 | 48.58 | 48.35 | 0.54% | 6,193,545 |
| Oct 29, 2025 | 47.70 | 48.85 | 47.58 | 48.32 | 48.09 | 0.96% | 7,071,667 |
| Oct 28, 2025 | 46.39 | 47.98 | 46.39 | 47.86 | 47.63 | 2.70% | 9,193,894 |
| Oct 27, 2025 | 47.78 | 48.20 | 46.12 | 46.60 | 46.38 | -1.48% | 8,754,034 |
| Oct 24, 2025 | 47.92 | 50.42 | 46.85 | 47.30 | 47.08 | -3.25% | 13,058,724 |
| Oct 23, 2025 | 48.18 | 49.08 | 48.00 | 48.89 | 48.66 | 3.36% | 9,548,833 |
| Oct 22, 2025 | 47.00 | 48.33 | 46.72 | 47.30 | 47.08 | 1.18% | 8,747,506 |
| Oct 21, 2025 | 46.54 | 47.41 | 45.63 | 46.75 | 46.53 | 1.02% | 11,386,588 |
| Oct 20, 2025 | 45.42 | 46.39 | 45.20 | 46.28 | 46.06 | 2.43% | 6,772,217 |
| Oct 17, 2025 | 44.93 | 45.50 | 44.42 | 45.18 | 44.97 | 1.21% | 8,216,428 |
| Oct 16, 2025 | 44.87 | 45.12 | 44.25 | 44.64 | 44.43 | 0.38% | 8,097,365 |
| Oct 15, 2025 | 45.29 | 45.67 | 44.22 | 44.47 | 44.26 | -0.80% | 7,972,270 |
| Oct 14, 2025 | 44.92 | 45.36 | 43.92 | 44.83 | 44.62 | -1.45% | 9,227,848 |
| Oct 13, 2025 | 45.94 | 45.94 | 45.04 | 45.49 | 45.27 | 1.00% | 11,108,272 |
| Oct 10, 2025 | 47.48 | 47.69 | 44.99 | 45.04 | 44.83 | -5.95% | 7,467,021 |
| Oct 9, 2025 | 48.00 | 48.29 | 47.09 | 47.89 | 47.66 | 0.08% | 5,456,954 |
| Oct 8, 2025 | 48.75 | 48.95 | 47.42 | 47.85 | 47.62 | -1.50% | 6,007,056 |
| Oct 7, 2025 | 49.10 | 49.44 | 48.23 | 48.58 | 48.35 | -1.02% | 4,877,883 |
| Oct 6, 2025 | 48.92 | 49.58 | 48.80 | 49.08 | 48.85 | 1.20% | 5,371,928 |
| Oct 3, 2025 | 48.74 | 49.01 | 48.46 | 48.50 | 48.27 | 0.21% | 5,414,474 |
| Oct 2, 2025 | 48.09 | 48.64 | 47.85 | 48.40 | 48.17 | 0.08% | 6,680,394 |
| Oct 1, 2025 | 48.51 | 48.76 | 48.22 | 48.36 | 48.13 | -0.74% | 6,263,888 |
| Sep 30, 2025 | 49.93 | 50.26 | 48.12 | 48.72 | 48.49 | -3.62% | 11,666,733 |
| Sep 29, 2025 | 50.36 | 50.58 | 49.79 | 50.55 | 50.31 | 0.06% | 6,319,224 |
| Sep 26, 2025 | 50.38 | 50.93 | 49.82 | 50.52 | 50.28 | 0.84% | 7,750,970 |
| Sep 25, 2025 | 49.68 | 50.24 | 49.50 | 50.10 | 49.86 | 0.46% | 6,455,344 |
| Sep 24, 2025 | 49.47 | 50.14 | 49.15 | 49.87 | 49.63 | 1.92% | 9,056,221 |
| Sep 23, 2025 | 47.83 | 50.07 | 47.81 | 48.93 | 48.70 | 2.64% | 9,071,389 |
| Sep 22, 2025 | 47.14 | 47.85 | 46.68 | 47.67 | 47.44 | 0.70% | 5,157,472 |
| Sep 19, 2025 | 47.22 | 47.65 | 46.40 | 47.34 | 47.12 | 0.13% | 15,869,218 |
| Sep 18, 2025 | 46.78 | 47.35 | 46.47 | 47.28 | 47.06 | 1.72% | 5,242,642 |
| Sep 17, 2025 | 47.15 | 47.38 | 46.09 | 46.48 | 46.26 | -1.59% | 4,613,255 |
| Sep 16, 2025 | 46.52 | 47.38 | 46.38 | 47.23 | 47.01 | 2.05% | 5,092,986 |
| Sep 15, 2025 | 46.49 | 47.01 | 46.24 | 46.28 | 46.06 | -0.45% | 5,420,372 |
| Sep 12, 2025 | 47.16 | 47.30 | 46.47 | 46.49 | 46.27 | -1.02% | 4,015,190 |
| Sep 11, 2025 | 46.55 | 47.32 | 46.41 | 46.97 | 46.75 | 0.11% | 4,858,667 |
| Sep 10, 2025 | 45.37 | 47.01 | 45.37 | 46.92 | 46.70 | 3.23% | 5,679,114 |
| Sep 9, 2025 | 45.79 | 46.16 | 45.44 | 45.45 | 45.24 | -0.42% | 3,338,504 |
| Sep 8, 2025 | 45.87 | 46.01 | 45.12 | 45.64 | 45.42 | 0.13% | 3,870,440 |
| Sep 5, 2025 | 46.01 | 46.24 | 44.94 | 45.58 | 45.36 | -1.60% | 4,978,751 |
| Sep 4, 2025 | 45.27 | 46.70 | 44.83 | 46.32 | 46.10 | 2.93% | 7,537,939 |
| Sep 3, 2025 | 45.34 | 45.50 | 44.48 | 45.00 | 44.79 | -0.79% | 6,486,758 |
| Sep 2, 2025 | 45.21 | 45.76 | 44.72 | 45.36 | 45.15 | -0.09% | 8,580,266 |
| Aug 29, 2025 | 45.50 | 45.84 | 45.37 | 45.40 | 45.19 | -0.36% | 4,786,718 |
| Aug 28, 2025 | 44.78 | 45.67 | 44.50 | 45.57 | 45.35 | 1.75% | 4,218,368 |
| Aug 27, 2025 | 44.36 | 45.05 | 44.31 | 44.78 | 44.57 | 0.74% | 3,576,905 |
| Aug 26, 2025 | 44.15 | 44.63 | 44.05 | 44.45 | 44.24 | 0.05% | 6,069,821 |
| Aug 25, 2025 | 44.59 | 44.76 | 44.28 | 44.43 | 44.22 | -0.74% | 4,152,908 |
| Aug 22, 2025 | 43.63 | 44.98 | 43.61 | 44.76 | 44.55 | 2.99% | 4,486,261 |
| Aug 21, 2025 | 42.91 | 43.72 | 42.75 | 43.46 | 43.25 | 1.42% | 4,270,175 |
| Aug 20, 2025 | 43.18 | 43.34 | 42.68 | 42.85 | 42.65 | -0.23% | 4,327,652 |
| Aug 19, 2025 | 42.65 | 43.21 | 42.56 | 42.95 | 42.75 | 0.19% | 3,790,517 |
| Aug 18, 2025 | 42.77 | 43.23 | 42.30 | 42.87 | 42.67 | 0.16% | 3,719,381 |
| Aug 15, 2025 | 43.36 | 43.62 | 42.67 | 42.80 | 42.60 | -1.04% | 6,567,681 |
| Aug 14, 2025 | 42.96 | 43.34 | 42.21 | 43.25 | 43.05 | 0.93% | 5,490,371 |
| Aug 13, 2025 | 42.42 | 42.88 | 41.96 | 42.85 | 42.65 | 0.80% | 5,269,696 |
| Aug 12, 2025 | 42.92 | 43.07 | 42.46 | 42.51 | 42.31 | -0.44% | 5,113,946 |
| Aug 11, 2025 | 43.25 | 43.40 | 42.23 | 42.70 | 42.50 | -1.36% | 5,633,716 |
| Aug 8, 2025 | 43.16 | 43.60 | 42.80 | 43.29 | 43.09 | 0.82% | 3,948,051 |
| Aug 7, 2025 | 43.96 | 44.44 | 42.85 | 42.94 | 42.74 | -1.13% | 4,555,450 |
| Aug 6, 2025 | 44.16 | 44.33 | 43.28 | 43.43 | 43.22 | -0.89% | 4,626,831 |
| Aug 5, 2025 | 43.61 | 43.95 | 43.24 | 43.82 | 43.61 | 0.16% | 4,937,376 |
| Aug 4, 2025 | 43.46 | 43.87 | 43.31 | 43.75 | 43.31 | 0.55% | 6,387,655 |
| Aug 1, 2025 | 44.47 | 44.67 | 43.07 | 43.51 | 43.08 | -3.42% | 7,323,832 |
| Jul 31, 2025 | 45.24 | 45.94 | 44.90 | 45.05 | 44.60 | -1.05% | 7,725,190 |
| Jul 30, 2025 | 45.70 | 46.13 | 45.04 | 45.53 | 45.08 | -0.48% | 12,435,362 |
| Jul 29, 2025 | 45.00 | 46.24 | 44.90 | 45.75 | 45.29 | -1.72% | 15,815,819 |
| Jul 28, 2025 | 46.32 | 46.72 | 46.18 | 46.55 | 46.09 | 1.09% | 5,775,040 |
| Jul 25, 2025 | 45.80 | 46.07 | 45.46 | 46.05 | 45.59 | 0.72% | 5,869,813 |
| Jul 24, 2025 | 44.46 | 45.83 | 44.29 | 45.72 | 45.26 | 2.33% | 12,110,416 |
| Jul 23, 2025 | 41.50 | 44.89 | 41.15 | 44.68 | 44.23 | 11.64% | 21,794,154 |
| Jul 22, 2025 | 39.91 | 40.24 | 39.62 | 40.02 | 39.62 | 0.43% | 13,086,993 |
| Jul 21, 2025 | 39.52 | 40.21 | 39.47 | 39.85 | 39.45 | 0.33% | 9,311,150 |
| Jul 18, 2025 | 39.58 | 39.91 | 38.97 | 39.72 | 39.32 | 1.38% | 12,128,677 |
| Jul 17, 2025 | 38.55 | 39.37 | 38.47 | 39.18 | 38.79 | 1.29% | 7,022,250 |