Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
60.47
+0.28 (0.46%)
Mar 6, 2026, 11:05 AM EST - Market open
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.95 | 60.40 | 59.95 | 60.12 | - | -0.12% | 410,358 |
| Mar 5, 2026 | 60.51 | 61.04 | 59.66 | 60.19 | 60.19 | -1.13% | 8,537,806 |
| Mar 4, 2026 | 62.20 | 62.47 | 60.53 | 60.88 | 60.88 | -2.65% | 11,940,373 |
| Mar 3, 2026 | 64.98 | 64.98 | 62.01 | 62.54 | 62.54 | -3.53% | 11,858,141 |
| Mar 2, 2026 | 66.50 | 67.00 | 64.28 | 64.83 | 64.83 | -0.66% | 10,380,475 |
| Feb 27, 2026 | 65.27 | 65.78 | 64.78 | 65.26 | 65.26 | 0.55% | 8,774,196 |
| Feb 26, 2026 | 64.55 | 65.67 | 63.77 | 64.90 | 64.90 | 0.14% | 7,249,451 |
| Feb 25, 2026 | 65.45 | 65.48 | 64.13 | 64.81 | 64.81 | 0.14% | 7,129,777 |
| Feb 24, 2026 | 63.94 | 65.20 | 63.10 | 64.72 | 64.72 | 1.65% | 7,618,374 |
| Feb 23, 2026 | 62.48 | 64.26 | 62.31 | 63.67 | 63.67 | 2.35% | 8,040,894 |
| Feb 20, 2026 | 62.03 | 62.54 | 61.60 | 62.21 | 62.21 | -0.56% | 4,399,145 |
| Feb 19, 2026 | 62.37 | 62.75 | 61.86 | 62.56 | 62.56 | 1.66% | 7,373,963 |
| Feb 18, 2026 | 61.13 | 61.74 | 60.60 | 61.54 | 61.54 | 2.81% | 5,267,463 |
| Feb 17, 2026 | 60.67 | 61.25 | 58.97 | 59.86 | 59.86 | -2.19% | 8,552,323 |
| Feb 13, 2026 | 61.15 | 61.62 | 60.25 | 61.20 | 60.97 | -0.31% | 8,143,708 |
| Feb 12, 2026 | 61.19 | 62.27 | 60.62 | 61.39 | 61.16 | 0.23% | 9,845,608 |
| Feb 11, 2026 | 60.09 | 62.08 | 60.00 | 61.25 | 61.02 | 3.55% | 13,529,470 |
| Feb 10, 2026 | 59.74 | 59.87 | 58.43 | 59.15 | 58.93 | -0.67% | 9,008,520 |
| Feb 9, 2026 | 59.14 | 59.84 | 58.75 | 59.55 | 59.33 | 1.07% | 8,813,333 |
| Feb 6, 2026 | 57.79 | 59.54 | 57.56 | 58.92 | 58.70 | 2.72% | 9,351,361 |
| Feb 5, 2026 | 58.29 | 58.95 | 56.92 | 57.36 | 57.14 | -3.06% | 13,430,131 |
| Feb 4, 2026 | 58.21 | 59.54 | 58.03 | 59.17 | 58.95 | 2.02% | 10,731,710 |
| Feb 3, 2026 | 56.34 | 58.11 | 56.16 | 58.00 | 57.78 | 2.75% | 9,207,132 |
| Feb 2, 2026 | 55.77 | 56.72 | 55.27 | 56.45 | 56.24 | 0.73% | 7,591,550 |
| Jan 30, 2026 | 56.34 | 56.35 | 55.04 | 56.04 | 55.83 | -1.22% | 8,618,365 |
| Jan 29, 2026 | 57.99 | 58.50 | 56.44 | 56.73 | 56.52 | 0.18% | 13,650,895 |
| Jan 28, 2026 | 57.16 | 57.56 | 56.10 | 56.63 | 56.42 | 0.23% | 10,929,156 |
| Jan 27, 2026 | 56.40 | 57.58 | 55.86 | 56.50 | 56.29 | 0.37% | 13,015,300 |
| Jan 26, 2026 | 55.65 | 56.89 | 54.82 | 56.29 | 56.08 | 4.40% | 18,022,061 |
| Jan 23, 2026 | 55.31 | 55.31 | 53.80 | 53.92 | 53.72 | -0.99% | 15,013,810 |
| Jan 22, 2026 | 53.50 | 54.59 | 52.90 | 54.46 | 54.26 | 1.62% | 9,858,781 |
| Jan 21, 2026 | 52.26 | 53.80 | 52.05 | 53.59 | 53.39 | 4.55% | 10,701,911 |
| Jan 20, 2026 | 51.66 | 51.98 | 50.62 | 51.26 | 51.07 | -0.95% | 11,324,411 |
| Jan 16, 2026 | 52.02 | 52.33 | 51.14 | 51.75 | 51.56 | -0.48% | 8,595,516 |
| Jan 15, 2026 | 50.00 | 52.16 | 49.90 | 52.00 | 51.80 | 4.04% | 11,621,538 |
| Jan 14, 2026 | 49.25 | 50.34 | 49.15 | 49.98 | 49.79 | 2.06% | 8,354,751 |
| Jan 13, 2026 | 48.25 | 49.19 | 48.12 | 48.97 | 48.79 | 2.13% | 9,416,643 |
| Jan 12, 2026 | 49.97 | 50.16 | 47.68 | 47.95 | 47.77 | -4.04% | 8,511,064 |
| Jan 9, 2026 | 50.26 | 50.72 | 49.64 | 49.97 | 49.78 | -0.46% | 5,725,813 |
| Jan 8, 2026 | 48.96 | 50.38 | 48.85 | 50.20 | 50.01 | 2.78% | 6,638,881 |
| Jan 7, 2026 | 49.48 | 49.78 | 48.31 | 48.84 | 48.66 | -1.09% | 6,844,543 |
| Jan 6, 2026 | 49.36 | 49.95 | 48.53 | 49.38 | 49.19 | 0.63% | 7,683,273 |
| Jan 5, 2026 | 49.44 | 50.13 | 48.27 | 49.07 | 48.89 | 4.09% | 14,722,551 |
| Jan 2, 2026 | 45.72 | 47.41 | 45.35 | 47.14 | 46.96 | 3.51% | 4,909,936 |
| Dec 31, 2025 | 46.12 | 46.22 | 45.43 | 45.54 | 45.37 | -1.19% | 4,002,474 |
| Dec 30, 2025 | 45.53 | 46.14 | 45.41 | 46.09 | 45.92 | 1.56% | 4,272,655 |
| Dec 29, 2025 | 45.51 | 45.74 | 45.21 | 45.38 | 45.21 | 0.29% | 7,508,606 |
| Dec 26, 2025 | 45.26 | 45.39 | 44.97 | 45.25 | 45.08 | -0.11% | 3,240,273 |
| Dec 24, 2025 | 45.24 | 45.42 | 44.99 | 45.30 | 45.13 | 0.24% | 1,848,247 |
| Dec 23, 2025 | 45.56 | 45.71 | 45.01 | 45.19 | 45.02 | -0.81% | 7,895,603 |
| Dec 22, 2025 | 45.32 | 45.91 | 45.22 | 45.56 | 45.39 | 1.90% | 4,438,164 |
| Dec 19, 2025 | 44.36 | 45.15 | 44.31 | 44.71 | 44.54 | 0.54% | 21,162,350 |
| Dec 18, 2025 | 45.29 | 45.37 | 44.26 | 44.47 | 44.30 | -1.81% | 9,225,441 |
| Dec 17, 2025 | 45.17 | 45.57 | 44.88 | 45.29 | 45.12 | 0.60% | 9,173,574 |
| Dec 16, 2025 | 46.66 | 46.78 | 44.57 | 45.02 | 44.85 | -3.99% | 10,028,726 |
| Dec 15, 2025 | 47.66 | 47.66 | 46.50 | 46.89 | 46.71 | 0.06% | 6,400,499 |
| Dec 12, 2025 | 47.61 | 47.80 | 46.48 | 46.86 | 46.68 | -1.26% | 5,513,144 |
| Dec 11, 2025 | 47.79 | 47.90 | 47.03 | 47.46 | 47.28 | -1.21% | 6,617,759 |
| Dec 10, 2025 | 47.81 | 48.16 | 46.90 | 48.04 | 47.86 | 0.73% | 7,506,895 |
| Dec 9, 2025 | 47.25 | 48.04 | 47.22 | 47.69 | 47.51 | 0.63% | 6,162,388 |
| Dec 8, 2025 | 49.08 | 49.19 | 47.13 | 47.39 | 47.21 | -3.68% | 9,766,104 |
| Dec 5, 2025 | 50.51 | 50.76 | 49.05 | 49.20 | 49.02 | -2.79% | 8,762,642 |
| Dec 4, 2025 | 50.44 | 51.12 | 49.93 | 50.61 | 50.42 | 0.24% | 6,357,591 |
| Dec 3, 2025 | 49.85 | 50.76 | 49.70 | 50.49 | 50.30 | 2.04% | 5,273,299 |
| Dec 2, 2025 | 50.10 | 50.12 | 48.61 | 49.48 | 49.29 | -1.36% | 6,999,755 |
| Dec 1, 2025 | 50.21 | 50.92 | 49.96 | 50.16 | 49.97 | -0.08% | 6,417,029 |
| Nov 28, 2025 | 49.29 | 50.53 | 49.15 | 50.20 | 50.01 | 1.35% | 3,018,518 |
| Nov 26, 2025 | 49.72 | 50.35 | 49.48 | 49.53 | 49.34 | 0.20% | 5,567,517 |
| Nov 25, 2025 | 49.16 | 49.56 | 48.71 | 49.43 | 49.24 | 0.14% | 5,767,341 |
| Nov 24, 2025 | 48.91 | 49.55 | 48.37 | 49.36 | 49.17 | 0.98% | 11,197,653 |
| Nov 21, 2025 | 47.97 | 49.45 | 47.77 | 48.88 | 48.70 | 1.69% | 8,125,893 |
| Nov 20, 2025 | 49.10 | 50.18 | 47.98 | 48.07 | 47.89 | -0.85% | 7,986,951 |
| Nov 19, 2025 | 47.26 | 48.60 | 47.18 | 48.48 | 48.30 | 0.87% | 6,303,873 |
| Nov 18, 2025 | 47.80 | 48.99 | 47.76 | 48.06 | 47.88 | 0.38% | 8,977,641 |
| Nov 17, 2025 | 48.87 | 49.53 | 47.56 | 47.88 | 47.70 | -1.74% | 5,704,274 |
| Nov 14, 2025 | 47.67 | 49.07 | 46.89 | 48.73 | 48.55 | 2.57% | 7,976,248 |
| Nov 13, 2025 | 47.51 | 48.49 | 47.23 | 47.51 | 47.33 | -0.04% | 5,536,196 |
| Nov 12, 2025 | 48.63 | 48.65 | 47.45 | 47.53 | 47.35 | -2.90% | 5,723,813 |
| Nov 11, 2025 | 48.93 | 49.50 | 48.74 | 48.95 | 48.77 | 0.31% | 5,780,891 |
| Nov 10, 2025 | 48.34 | 49.15 | 47.78 | 48.80 | 48.62 | 1.94% | 5,492,746 |
| Nov 7, 2025 | 47.31 | 47.93 | 46.71 | 47.87 | 47.69 | 1.23% | 5,076,321 |
| Nov 6, 2025 | 47.22 | 48.50 | 47.18 | 47.29 | 47.11 | 0.53% | 7,690,163 |
| Nov 5, 2025 | 46.13 | 47.66 | 45.82 | 47.04 | 46.86 | 2.33% | 7,306,763 |
| Nov 4, 2025 | 47.70 | 48.23 | 45.91 | 45.97 | 45.80 | -5.49% | 10,408,840 |
| Nov 3, 2025 | 48.64 | 48.99 | 48.29 | 48.64 | 48.23 | 0.48% | 5,343,324 |
| Oct 31, 2025 | 48.95 | 48.98 | 47.95 | 48.41 | 48.00 | -0.35% | 6,960,458 |
| Oct 30, 2025 | 48.07 | 49.16 | 47.70 | 48.58 | 48.17 | 0.54% | 6,193,545 |
| Oct 29, 2025 | 47.70 | 48.85 | 47.58 | 48.32 | 47.91 | 0.96% | 7,071,667 |
| Oct 28, 2025 | 46.39 | 47.98 | 46.39 | 47.86 | 47.45 | 2.70% | 9,193,894 |
| Oct 27, 2025 | 47.78 | 48.20 | 46.12 | 46.60 | 46.21 | -1.48% | 8,754,034 |
| Oct 24, 2025 | 47.92 | 50.42 | 46.85 | 47.30 | 46.90 | -3.25% | 13,058,724 |
| Oct 23, 2025 | 48.18 | 49.08 | 48.00 | 48.89 | 48.48 | 3.36% | 9,548,833 |
| Oct 22, 2025 | 47.00 | 48.33 | 46.72 | 47.30 | 46.90 | 1.18% | 8,747,506 |
| Oct 21, 2025 | 46.54 | 47.41 | 45.63 | 46.75 | 46.35 | 1.02% | 11,386,588 |
| Oct 20, 2025 | 45.42 | 46.39 | 45.20 | 46.28 | 45.89 | 2.43% | 6,772,217 |
| Oct 17, 2025 | 44.93 | 45.50 | 44.42 | 45.18 | 44.80 | 1.21% | 8,216,428 |
| Oct 16, 2025 | 44.87 | 45.12 | 44.25 | 44.64 | 44.26 | 0.38% | 8,097,365 |
| Oct 15, 2025 | 45.29 | 45.67 | 44.22 | 44.47 | 44.09 | -0.80% | 7,972,270 |
| Oct 14, 2025 | 44.92 | 45.36 | 43.92 | 44.83 | 44.45 | -1.45% | 9,227,848 |
| Oct 13, 2025 | 45.94 | 45.94 | 45.04 | 45.49 | 45.10 | 1.00% | 11,108,272 |