Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	47.81	47.82	46.90	47.29	-	-0.84%	1,491,855
Dec 9, 2025	47.25	48.04	47.22	47.69	47.69	0.63%	6,160,669
Dec 8, 2025	49.08	49.19	47.13	47.39	47.39	-3.68%	9,704,341
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