Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
67.67
-0.71 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
67.54
-0.13 (-0.19%)
After-hours: Apr 28, 2026, 5:42 PM EDT
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.87 | 69.73 | 67.55 | 67.67 | 67.67 | -1.04% | 8,510,572 |
| Apr 27, 2026 | 70.00 | 70.41 | 68.28 | 68.38 | 68.38 | -0.81% | 14,274,055 |
| Apr 24, 2026 | 66.46 | 69.86 | 65.76 | 68.94 | 68.94 | 6.90% | 15,504,407 |
| Apr 23, 2026 | 62.99 | 65.56 | 62.99 | 64.49 | 64.49 | 3.12% | 12,147,926 |
| Apr 22, 2026 | 60.97 | 62.74 | 60.96 | 62.54 | 62.54 | 3.80% | 8,205,697 |
| Apr 21, 2026 | 59.88 | 60.36 | 59.64 | 60.25 | 60.25 | 1.83% | 5,466,678 |
| Apr 20, 2026 | 59.67 | 60.33 | 58.73 | 59.17 | 59.17 | -1.02% | 7,100,888 |
| Apr 17, 2026 | 59.69 | 60.38 | 58.42 | 59.78 | 59.78 | -1.35% | 12,531,174 |
| Apr 16, 2026 | 59.58 | 61.04 | 59.28 | 60.60 | 60.60 | 0.88% | 6,974,862 |
| Apr 15, 2026 | 61.08 | 61.93 | 59.92 | 60.07 | 60.07 | -2.31% | 7,567,361 |
| Apr 14, 2026 | 61.95 | 62.21 | 61.00 | 61.49 | 61.49 | -1.71% | 7,766,747 |
| Apr 13, 2026 | 62.69 | 63.56 | 61.98 | 62.56 | 62.56 | -0.43% | 8,546,380 |
| Apr 10, 2026 | 62.82 | 63.47 | 62.35 | 62.83 | 62.83 | -0.93% | 6,210,303 |
| Apr 9, 2026 | 63.28 | 64.92 | 63.09 | 63.42 | 63.42 | 0.41% | 6,071,442 |
| Apr 8, 2026 | 59.94 | 63.59 | 59.72 | 63.16 | 63.16 | 3.12% | 10,998,655 |
| Apr 7, 2026 | 60.20 | 61.33 | 59.81 | 61.25 | 61.25 | 0.91% | 4,921,864 |
| Apr 6, 2026 | 60.29 | 60.98 | 60.16 | 60.70 | 60.70 | 0.53% | 4,945,668 |
| Apr 2, 2026 | 60.83 | 61.12 | 59.88 | 60.38 | 60.38 | 0.07% | 7,006,044 |
| Apr 1, 2026 | 60.43 | 61.04 | 59.18 | 60.34 | 60.34 | -1.16% | 8,845,846 |
| Mar 31, 2026 | 61.09 | 62.06 | 60.30 | 61.05 | 61.05 | 0.61% | 10,379,091 |
| Mar 30, 2026 | 63.85 | 64.34 | 60.29 | 60.68 | 60.68 | -4.02% | 9,694,185 |
| Mar 27, 2026 | 62.12 | 63.73 | 61.64 | 63.22 | 63.22 | 1.38% | 7,771,779 |
| Mar 26, 2026 | 62.46 | 63.00 | 61.84 | 62.36 | 62.36 | -0.42% | 7,673,756 |
| Mar 25, 2026 | 63.55 | 64.25 | 62.54 | 62.62 | 62.62 | -1.37% | 9,619,598 |
| Mar 24, 2026 | 62.08 | 64.07 | 61.87 | 63.49 | 63.49 | 1.54% | 9,963,629 |
| Mar 23, 2026 | 61.64 | 63.13 | 61.24 | 62.53 | 62.53 | 3.61% | 11,627,311 |
| Mar 20, 2026 | 60.76 | 61.29 | 59.90 | 60.35 | 60.35 | -0.59% | 18,831,345 |
| Mar 19, 2026 | 57.37 | 60.77 | 56.52 | 60.71 | 60.71 | 5.62% | 14,652,153 |
| Mar 18, 2026 | 57.08 | 58.27 | 56.86 | 57.48 | 57.48 | 0.84% | 7,495,275 |
| Mar 17, 2026 | 56.13 | 57.90 | 55.63 | 57.00 | 57.00 | 3.28% | 12,073,346 |
| Mar 16, 2026 | 54.47 | 55.21 | 53.83 | 55.19 | 55.19 | 1.71% | 10,462,774 |
| Mar 13, 2026 | 55.88 | 56.02 | 54.08 | 54.26 | 54.26 | -2.93% | 17,460,028 |
| Mar 12, 2026 | 58.08 | 58.13 | 55.19 | 55.90 | 55.90 | -5.21% | 14,346,996 |
| Mar 11, 2026 | 59.04 | 59.41 | 57.80 | 58.97 | 58.97 | -0.62% | 11,142,864 |
| Mar 10, 2026 | 59.95 | 60.80 | 59.21 | 59.34 | 59.34 | -1.26% | 13,704,645 |
| Mar 9, 2026 | 59.75 | 60.15 | 58.86 | 60.10 | 60.10 | 0.48% | 11,952,616 |
| Mar 6, 2026 | 59.95 | 61.00 | 59.65 | 59.81 | 59.81 | -0.63% | 9,378,655 |
| Mar 5, 2026 | 60.51 | 61.04 | 59.66 | 60.19 | 60.19 | -1.13% | 8,541,300 |
| Mar 4, 2026 | 62.20 | 62.47 | 60.53 | 60.88 | 60.88 | -2.65% | 11,953,655 |
| Mar 3, 2026 | 64.98 | 64.98 | 62.01 | 62.54 | 62.54 | -3.53% | 11,863,398 |
| Mar 2, 2026 | 66.50 | 67.00 | 64.28 | 64.83 | 64.83 | -0.66% | 10,386,148 |
| 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 |