Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.25	56.97	56.02	56.56	56.56	-0.67%	8,846,142
Jun 25, 2026	56.00	57.81	55.69	56.94	56.94	0.99%	10,403,042
Jun 24, 2026	57.18	57.47	55.56	56.38	56.38	-3.92%	12,635,369
Jun 23, 2026	58.63	59.34	58.22	58.68	58.68	-0.79%	6,471,462
Jun 22, 2026	58.80	59.42	57.49	59.15	59.15	1.27%	8,686,148
Jun 18, 2026	59.91	60.00	57.98	58.41	58.41	-2.76%	17,607,054
Jun 17, 2026	61.25	61.42	59.93	60.07	60.07	-2.36%	6,158,159
Jun 16, 2026	61.63	62.48	61.28	61.52	61.52	-1.50%	6,106,891
Jun 15, 2026	62.38	62.77	61.44	62.46	62.46	-1.08%	7,437,027
Jun 12, 2026	63.18	63.80	62.50	63.14	63.14	-0.54%	7,098,335
Jun 11, 2026	63.97	64.47	62.69	63.48	63.48	0.73%	6,552,220
Jun 10, 2026	63.38	64.30	63.01	63.02	63.02	-0.83%	5,779,141
Jun 9, 2026	65.45	65.45	62.56	63.55	63.55	-1.99%	6,599,598
Jun 8, 2026	63.76	65.23	63.71	64.84	64.84	3.59%	6,131,142
Jun 5, 2026	65.45	65.56	62.58	62.59	62.59	-5.32%	7,172,949
Jun 4, 2026	64.24	66.24	63.88	66.11	66.11	2.86%	6,407,176
Jun 3, 2026	64.22	64.93	63.71	64.27	64.27	-0.42%	6,247,132
Jun 2, 2026	62.56	64.60	62.55	64.54	64.54	2.49%	5,429,453
Jun 1, 2026	63.61	63.69	62.34	62.97	62.97	-1.42%	5,840,055
May 29, 2026	64.43	65.11	63.78	63.88	63.88	-1.28%	14,363,860
May 28, 2026	63.86	64.75	62.39	64.71	64.71	2.39%	9,186,617
May 27, 2026	65.26	65.31	62.56	63.20	63.20	-5.29%	8,618,529
May 26, 2026	66.06	67.92	65.82	66.73	66.73	1.01%	8,303,809
May 22, 2026	65.40	66.50	64.62	66.06	66.06	0.40%	8,384,059
May 21, 2026	67.40	67.63	65.67	65.80	65.80	-1.48%	6,403,792
May 20, 2026	65.76	67.43	65.76	66.79	66.79	2.02%	8,734,688
May 19, 2026	66.42	66.49	65.17	65.47	65.47	-1.11%	9,083,799
May 18, 2026	64.12	66.26	63.72	66.21	66.21	3.25%	7,541,828
May 15, 2026	64.61	65.05	64.03	64.12	64.12	-0.76%	7,867,505
May 14, 2026	64.63	65.56	64.15	64.61	64.61	-1.22%	5,912,898
May 13, 2026	65.22	65.65	64.53	65.41	65.41	0.26%	6,175,454
May 12, 2026	64.48	65.71	63.61	65.24	65.24	0.99%	6,467,301
May 11, 2026	63.98	65.11	63.85	64.60	64.60	1.11%	6,702,236
May 8, 2026	63.61	64.57	63.35	63.89	63.89	0.57%	7,859,568
May 7, 2026	65.29	65.29	62.46	63.53	63.53	-4.71%	12,148,283
May 6, 2026	66.76	67.72	65.96	66.67	66.67	-1.64%	9,529,276
May 5, 2026	68.90	69.27	67.66	67.78	67.78	-1.45%	5,829,209
May 4, 2026	69.17	69.59	68.54	69.01	68.78	-0.16%	5,481,381
May 1, 2026	69.39	70.00	68.81	69.12	68.89	-0.79%	5,440,821
Apr 30, 2026	68.54	69.99	68.12	69.67	69.44	1.25%	8,012,347
Apr 29, 2026	68.62	69.21	67.36	68.81	68.58	1.68%	7,800,257
Apr 28, 2026	68.87	69.73	67.55	67.67	67.44	-1.04%	8,516,415
Apr 27, 2026	70.00	70.41	68.28	68.38	68.15	-0.81%	14,274,820
Apr 24, 2026	66.46	69.86	65.76	68.94	68.71	6.90%	15,504,407
Apr 23, 2026	62.99	65.56	62.99	64.49	64.28	3.12%	12,147,926
Apr 22, 2026	60.97	62.74	60.96	62.54	62.33	3.80%	8,205,697
Apr 21, 2026	59.88	60.36	59.64	60.25	60.05	1.83%	5,466,678
Apr 20, 2026	59.67	60.33	58.73	59.17	58.97	-1.02%	7,100,888
Apr 17, 2026	59.69	60.38	58.42	59.78	59.58	-1.35%	12,531,174
Apr 16, 2026	59.58	61.04	59.28	60.60	60.40	0.88%	6,974,862
Apr 15, 2026	61.08	61.93	59.92	60.07	59.87	-2.31%	7,567,361
Apr 14, 2026	61.95	62.21	61.00	61.49	61.29	-1.71%	7,766,747
Apr 13, 2026	62.69	63.56	61.98	62.56	62.35	-0.43%	8,546,380
Apr 10, 2026	62.82	63.47	62.35	62.83	62.62	-0.93%	6,210,303
Apr 9, 2026	63.28	64.92	63.09	63.42	63.21	0.41%	6,071,442
Apr 8, 2026	59.94	63.59	59.72	63.16	62.95	3.12%	10,998,655
Apr 7, 2026	60.20	61.33	59.81	61.25	61.05	0.91%	4,921,864
Apr 6, 2026	60.29	60.98	60.16	60.70	60.50	0.53%	4,945,668
Apr 2, 2026	60.83	61.12	59.88	60.38	60.18	0.07%	7,006,044
Apr 1, 2026	60.43	61.04	59.18	60.34	60.14	-1.16%	8,845,846
Mar 31, 2026	61.09	62.06	60.30	61.05	60.85	0.61%	10,379,091
Mar 30, 2026	63.85	64.34	60.29	60.68	60.48	-4.02%	9,694,185
Mar 27, 2026	62.12	63.73	61.64	63.22	63.01	1.38%	7,771,779
Mar 26, 2026	62.46	63.00	61.84	62.36	62.15	-0.42%	7,673,756
Mar 25, 2026	63.55	64.25	62.54	62.62	62.41	-1.37%	9,619,598
Mar 24, 2026	62.08	64.07	61.87	63.49	63.28	1.54%	9,963,629
Mar 23, 2026	61.64	63.13	61.24	62.53	62.32	3.61%	11,627,311
Mar 20, 2026	60.76	61.29	59.90	60.35	60.15	-0.59%	18,831,345
Mar 19, 2026	57.37	60.77	56.52	60.71	60.51	5.62%	14,652,153
Mar 18, 2026	57.08	58.27	56.86	57.48	57.29	0.84%	7,495,275
Mar 17, 2026	56.13	57.90	55.63	57.00	56.81	3.28%	12,073,346
Mar 16, 2026	54.47	55.21	53.83	55.19	55.01	1.71%	10,462,774
Mar 13, 2026	55.88	56.02	54.08	54.26	54.08	-2.93%	17,460,028
Mar 12, 2026	58.08	58.13	55.19	55.90	55.71	-5.21%	14,346,996
Mar 11, 2026	59.04	59.41	57.80	58.97	58.77	-0.62%	11,142,864
Mar 10, 2026	59.95	60.80	59.21	59.34	59.14	-1.26%	13,704,645
Mar 9, 2026	59.75	60.15	58.86	60.10	59.90	0.48%	11,952,616
Mar 6, 2026	59.95	61.00	59.65	59.81	59.61	-0.63%	9,378,655
Mar 5, 2026	60.51	61.04	59.66	60.19	59.99	-1.13%	8,541,300
Mar 4, 2026	62.20	62.47	60.53	60.88	60.68	-2.65%	11,953,655
Mar 3, 2026	64.98	64.98	62.01	62.54	62.33	-3.53%	11,863,398
Mar 2, 2026	66.50	67.00	64.28	64.83	64.61	-0.66%	10,386,148
Feb 27, 2026	65.27	65.78	64.78	65.26	65.04	0.55%	8,774,196
Feb 26, 2026	64.55	65.67	63.77	64.90	64.68	0.14%	7,249,451
Feb 25, 2026	65.45	65.48	64.13	64.81	64.59	0.14%	7,129,777
Feb 24, 2026	63.94	65.20	63.10	64.72	64.50	1.65%	7,618,374
Feb 23, 2026	62.48	64.26	62.31	63.67	63.46	2.35%	8,040,894
Feb 20, 2026	62.03	62.54	61.60	62.21	62.00	-0.56%	4,399,145
Feb 19, 2026	62.37	62.75	61.86	62.56	62.35	1.66%	7,373,963
Feb 18, 2026	61.13	61.74	60.60	61.54	61.33	2.81%	5,267,463
Feb 17, 2026	60.67	61.25	58.97	59.86	59.66	-1.82%	8,552,323
Feb 13, 2026	61.15	61.62	60.25	61.20	60.77	-0.31%	8,143,708
Feb 12, 2026	61.19	62.27	60.62	61.39	60.96	0.23%	9,845,608
Feb 11, 2026	60.09	62.08	60.00	61.25	60.82	3.55%	13,529,470
Feb 10, 2026	59.74	59.87	58.43	59.15	58.73	-0.67%	9,008,520
Feb 9, 2026	59.14	59.84	58.75	59.55	59.13	1.07%	8,813,333
Feb 6, 2026	57.79	59.54	57.56	58.92	58.50	2.72%	9,351,361
Feb 5, 2026	58.29	58.95	56.92	57.36	56.95	-3.06%	13,430,131
Feb 4, 2026	58.21	59.54	58.03	59.17	58.75	2.02%	10,731,710
Feb 3, 2026	56.34	58.11	56.16	58.00	57.59	2.75%	9,207,132