Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.40	38.60	37.67	38.06	38.06	-0.68%	9,861,536
Jun 26, 2025	37.63	38.52	37.53	38.32	38.32	1.97%	10,366,310
Jun 25, 2025	38.01	38.13	37.46	37.58	37.58	-1.03%	5,933,865
Jun 24, 2025	37.55	38.14	37.38	37.97	37.97	0.37%	6,892,313
Jun 23, 2025	39.39	39.58	37.41	37.83	37.83	-3.00%	8,625,893
Jun 20, 2025	39.07	39.51	38.88	39.00	39.00	0.05%	15,735,129
Jun 18, 2025	39.61	39.80	38.85	38.98	38.98	-1.57%	5,618,297
Jun 17, 2025	39.34	40.02	39.05	39.60	39.60	1.56%	7,535,918
Jun 16, 2025	39.17	39.65	38.75	38.99	38.99	-0.13%	7,320,354
Jun 13, 2025	39.14	39.41	38.46	39.04	39.04	1.06%	8,570,265
Jun 12, 2025	38.72	39.03	38.42	38.63	38.63	-1.02%	4,991,529
Jun 11, 2025	39.18	39.31	38.61	39.03	39.03	-0.13%	8,111,975
Jun 10, 2025	38.73	39.31	38.51	39.08	39.08	1.96%	6,991,681
Jun 9, 2025	38.25	38.62	37.83	38.33	38.33	1.13%	6,845,551
Jun 6, 2025	37.57	38.00	37.40	37.90	37.90	2.02%	4,268,251
Jun 5, 2025	37.51	37.73	37.08	37.15	37.15	-0.38%	4,732,043
Jun 4, 2025	37.55	38.08	36.99	37.29	37.29	-0.67%	9,110,993
Jun 3, 2025	37.28	37.81	36.89	37.54	37.54	0.59%	5,952,314
Jun 2, 2025	37.60	37.76	36.82	37.32	37.32	0.73%	6,046,362
May 30, 2025	37.11	37.17	36.53	37.05	37.05	-0.83%	11,354,627
May 29, 2025	37.03	37.41	36.62	37.36	37.36	1.85%	5,824,420
May 28, 2025	37.60	37.65	36.57	36.68	36.68	-1.48%	4,856,395
May 27, 2025	36.95	37.25	36.36	37.23	37.23	1.33%	6,790,401
May 23, 2025	36.07	36.82	36.03	36.74	36.74	0.41%	4,631,992
May 22, 2025	36.56	36.81	35.83	36.59	36.59	-0.16%	9,175,076
May 21, 2025	37.28	37.28	36.60	36.65	36.65	-1.85%	7,133,548
May 20, 2025	37.74	37.89	37.18	37.34	37.34	-1.50%	7,102,829
May 19, 2025	37.55	38.03	37.29	37.91	37.91	0.32%	5,296,001
May 16, 2025	37.85	38.50	37.23	37.79	37.79	0.16%	6,160,894
May 15, 2025	37.36	37.75	36.99	37.73	37.73	-0.29%	6,493,664
May 14, 2025	37.96	38.35	37.77	37.84	37.84	-0.89%	5,939,019
May 13, 2025	37.94	38.33	37.47	38.18	38.18	1.49%	6,701,265
May 12, 2025	38.19	38.36	37.16	37.62	37.62	3.10%	7,868,799
May 9, 2025	36.88	36.88	36.37	36.49	36.49	0.66%	8,993,917
May 8, 2025	36.76	37.35	36.19	36.25	36.25	-0.17%	15,274,171
May 7, 2025	36.61	36.79	36.15	36.31	36.31	-0.25%	7,172,253
May 6, 2025	36.80	36.90	36.22	36.40	36.40	-0.95%	9,078,297
May 5, 2025	36.43	36.93	36.13	36.75	36.52	-0.94%	6,809,911
May 2, 2025	36.74	37.15	36.18	37.10	36.87	2.51%	7,294,623
May 1, 2025	35.11	36.63	35.10	36.19	35.96	2.23%	8,903,649
Apr 30, 2025	35.43	35.53	34.56	35.40	35.18	-1.45%	10,530,942
Apr 29, 2025	36.03	36.16	35.49	35.92	35.69	-0.80%	7,427,987
Apr 28, 2025	36.50	36.68	35.93	36.21	35.98	-0.66%	6,833,355
Apr 25, 2025	35.94	36.50	35.63	36.45	36.22	0.19%	7,103,075
Apr 24, 2025	36.25	36.45	35.50	36.38	36.15	1.37%	9,679,187
Apr 23, 2025	36.80	38.16	35.72	35.89	35.67	-6.44%	13,337,748
Apr 22, 2025	37.88	38.76	37.23	38.36	38.12	1.48%	10,034,590
Apr 21, 2025	38.32	38.52	37.39	37.80	37.56	-2.85%	6,139,079
Apr 17, 2025	38.77	39.48	38.64	38.91	38.67	2.05%	5,548,886
Apr 16, 2025	37.99	38.82	37.76	38.13	37.89	-0.08%	6,154,382